K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 214.00 | 214.00 | 209.00 | 212.00 | 172.32 | 3,054 |
| 2022-12-20 | 214.00 | 214.00 | 211.00 | 213.00 | 173.14 | 1,307 |
| 2022-12-19 | 212.00 | 214.00 | 210.00 | 212.00 | 172.32 | 487 |
| 2022-12-16 | 215.00 | 216.00 | 210.00 | 212.00 | 172.32 | 1,688 |
| 2022-12-15 | 215.00 | 217.00 | 211.00 | 215.00 | 174.76 | 3,113 |
| 2022-12-14 | 215.00 | 218.00 | 213.00 | 216.00 | 175.57 | 977 |
| 2022-12-13 | 218.00 | 218.00 | 212.00 | 215.00 | 174.76 | 2,181 |
| 2022-12-12 | 215.00 | 218.00 | 213.00 | 214.00 | 173.95 | 336 |
| 2022-12-09 | 217.00 | 217.00 | 210.00 | 215.00 | 174.76 | 1,211 |
| 2022-12-08 | 216.00 | 218.00 | 212.00 | 212.00 | 172.32 | 3,037 |
| 2022-12-07 | 221.00 | 225.00 | 218.00 | 219.00 | 173.95 | 8,762 |
| 2022-12-06 | 224.00 | 225.00 | 221.00 | 221.00 | 175.54 | 2,496 |
| 2022-12-05 | 225.00 | 226.00 | 220.00 | 223.00 | 177.13 | 3,468 |
| 2022-12-02 | 227.00 | 227.00 | 220.00 | 223.00 | 177.13 | 5,161 |
| 2022-12-01 | 223.00 | 230.00 | 221.00 | 227.00 | 180.30 | 2,663 |
| 2022-11-30 | 223.00 | 223.00 | 218.00 | 222.00 | 176.33 | 2,217 |
| 2022-11-29 | 223.00 | 226.00 | 221.00 | 221.00 | 175.54 | 2,259 |
| 2022-11-28 | 220.00 | 226.00 | 216.00 | 222.00 | 176.33 | 3,357 |
| 2022-11-25 | 221.00 | 226.00 | 215.00 | 220.00 | 174.74 | 2,249 |
| 2022-11-24 | 222.00 | 223.00 | 221.00 | 222.00 | 176.33 | 3,578 |
| 2022-11-23 | 222.00 | 225.00 | 222.00 | 222.00 | 176.33 | 1,472 |
| 2022-11-22 | 223.00 | 223.00 | 221.00 | 221.00 | 175.54 | 2,100 |
| 2022-11-21 | 222.00 | 226.00 | 221.00 | 224.00 | 177.92 | 681 |
| 2022-11-18 | 221.00 | 221.00 | 216.00 | 220.00 | 174.74 | 1,060 |
| 2022-11-17 | 223.00 | 223.00 | 211.00 | 212.00 | 168.39 | 3,879 |
| 2022-11-16 | 224.00 | 224.00 | 218.00 | 218.00 | 173.15 | 2,271 |
| 2022-11-15 | 225.00 | 225.00 | 217.00 | 218.00 | 173.15 | 4,330 |
| 2022-11-14 | 234.00 | 236.00 | 222.00 | 225.00 | 178.71 | 3,991 |
| 2022-11-11 | 235.00 | 236.00 | 225.00 | 233.00 | 185.07 | 2,457 |
| 2022-11-10 | 228.00 | 234.00 | 222.00 | 234.00 | 185.86 | 1,895 |
| 2022-11-09 | 230.00 | 236.00 | 225.00 | 228.00 | 181.10 | 1,855 |
| 2022-11-08 | 231.00 | 231.00 | 229.00 | 230.00 | 182.69 | 349 |
| 2022-11-07 | 235.00 | 236.00 | 228.00 | 231.00 | 183.48 | 1,376 |
| 2022-11-04 | 228.00 | 236.00 | 228.00 | 235.00 | 186.66 | 484 |
| 2022-11-03 | 227.00 | 233.00 | 227.00 | 228.00 | 181.10 | 3,322 |
| 2022-11-02 | 229.00 | 234.00 | 216.00 | 227.00 | 180.30 | 1,350 |
| 2022-11-01 | 228.00 | 231.00 | 210.00 | 230.00 | 182.69 | 2,768 |
| 2022-10-31 | 222.00 | 230.00 | 216.00 | 222.00 | 176.33 | 4,034 |
| 2022-10-28 | 219.00 | 221.00 | 215.00 | 219.00 | 173.95 | 607 |
| 2022-10-27 | 220.00 | 220.00 | 217.00 | 220.00 | 174.74 | 1,754 |
| 2022-10-26 | 212.00 | 216.00 | 208.00 | 216.00 | 171.57 | 1,954 |
| 2022-10-25 | 208.00 | 212.00 | 205.00 | 207.00 | 164.42 | 8,338 |
| 2022-10-24 | 213.00 | 213.00 | 206.00 | 207.00 | 164.42 | 879 |
| 2022-10-21 | 208.00 | 208.00 | 204.00 | 204.00 | 162.03 | 1,149 |
| 2022-10-20 | 208.00 | 208.00 | 205.00 | 208.00 | 165.21 | 510 |
| 2022-10-19 | 212.00 | 212.00 | 205.00 | 207.00 | 164.42 | 448 |
| 2022-10-18 | 205.00 | 212.00 | 205.00 | 212.00 | 168.39 | 525 |
| 2022-10-17 | 206.00 | 208.00 | 201.00 | 205.00 | 162.83 | 2,239 |
| 2022-10-14 | 208.00 | 210.00 | 203.00 | 205.00 | 162.83 | 1,032 |
| 2022-10-13 | 205.00 | 206.00 | 203.00 | 206.00 | 163.62 | 1,857 |
| 2022-10-12 | 207.00 | 209.00 | 203.00 | 206.00 | 163.62 | 3,719 |
| 2022-10-11 | 210.00 | 210.00 | 205.00 | 207.00 | 164.42 | 3,047 |
| 2022-10-10 | 209.00 | 210.00 | 203.00 | 210.00 | 166.80 | 3,227 |
| 2022-10-07 | 220.00 | 220.00 | 209.00 | 210.00 | 166.80 | 4,707 |
| 2022-10-06 | 221.00 | 226.00 | 216.00 | 220.00 | 174.74 | 1,599 |
| 2022-10-05 | 226.00 | 229.00 | 215.00 | 220.00 | 174.74 | 6,590 |
| 2022-10-04 | 215.00 | 224.00 | 215.00 | 220.00 | 174.74 | 688 |
| 2022-10-03 | 225.00 | 227.00 | 205.00 | 211.00 | 167.59 | 4,575 |
| 2022-09-30 | 215.00 | 218.00 | 214.00 | 218.00 | 173.15 | 3,205 |
| 2022-09-29 | 218.00 | 218.00 | 205.00 | 215.00 | 170.77 | 3,407 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-09 | 5.0000 SEK |
| 2024-06-07 | 5.0000 SEK |
| 2024-03-07 | 5.0000 SEK |
| 2023-12-07 | 5.0000 SEK |
| 2023-09-07 | 5.0000 SEK |
| 2023-06-08 | 5.0000 SEK |
| 2023-03-09 | 5.0000 SEK |
| 2022-12-08 | 5.0000 SEK |
| 2022-09-08 | 5.0000 SEK |
| 2022-06-09 | 5.0000 SEK |
| 2022-03-09 | 5.0000 SEK |
| 2021-12-09 | 5.0000 SEK |
| 2021-09-09 | 5.0000 SEK |
| 2021-06-09 | 5.0000 SEK |
| 2021-03-09 | 5.0000 SEK |
| 2020-12-09 | 5.0000 SEK |
| 2020-09-09 | 5.0000 SEK |
| 2020-06-09 | 5.0000 SEK |
| 2020-03-09 | 5.0000 SEK |
| 2019-12-09 | 5.0000 SEK |
| 2019-09-09 | 5.0000 SEK |
| 2019-06-07 | 5.0000 SEK |
| 2019-03-07 | 5.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.