K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 218.00 | 218.00 | 205.00 | 215.00 | 170.77 | 3,407 |
| 2022-09-28 | 220.00 | 225.00 | 212.00 | 218.00 | 173.15 | 2,351 |
| 2022-09-27 | 230.00 | 230.00 | 212.00 | 212.00 | 168.39 | 4,130 |
| 2022-09-26 | 240.00 | 240.00 | 220.00 | 230.00 | 182.69 | 1,591 |
| 2022-09-23 | 245.00 | 245.00 | 230.00 | 240.00 | 190.63 | 2,052 |
| 2022-09-22 | 247.00 | 253.00 | 241.00 | 245.00 | 194.60 | 1,618 |
| 2022-09-21 | 248.00 | 258.00 | 242.00 | 255.00 | 202.54 | 2,053 |
| 2022-09-20 | 259.00 | 260.00 | 247.00 | 255.00 | 202.54 | 1,204 |
| 2022-09-19 | 263.00 | 265.00 | 252.00 | 260.00 | 206.51 | 547 |
| 2022-09-16 | 267.00 | 268.00 | 260.00 | 263.00 | 208.90 | 582 |
| 2022-09-15 | 269.00 | 269.00 | 265.00 | 267.00 | 212.07 | 118 |
| 2022-09-14 | 267.00 | 270.00 | 266.00 | 266.00 | 211.28 | 547 |
| 2022-09-13 | 271.00 | 272.00 | 268.00 | 268.00 | 212.87 | 1,103 |
| 2022-09-12 | 272.00 | 274.00 | 269.00 | 271.00 | 215.25 | 364 |
| 2022-09-09 | 273.00 | 275.00 | 270.00 | 272.00 | 216.05 | 480 |
| 2022-09-08 | 280.00 | 280.00 | 270.00 | 274.00 | 217.63 | 3,956 |
| 2022-09-07 | 285.00 | 285.00 | 274.00 | 282.00 | 220.02 | 2,284 |
| 2022-09-06 | 287.00 | 288.00 | 285.00 | 285.00 | 222.36 | 642 |
| 2022-09-05 | 282.00 | 287.00 | 279.00 | 286.00 | 223.14 | 1,483 |
| 2022-09-02 | 284.00 | 284.00 | 273.00 | 282.00 | 220.02 | 616 |
| 2022-09-01 | 289.00 | 289.00 | 270.00 | 284.00 | 221.58 | 765 |
| 2022-08-31 | 289.00 | 289.00 | 281.00 | 285.00 | 222.36 | 280 |
| 2022-08-30 | 289.00 | 289.00 | 280.00 | 283.00 | 220.80 | 423 |
| 2022-08-29 | 289.00 | 293.00 | 286.00 | 289.00 | 225.48 | 1,142 |
| 2022-08-26 | 288.00 | 292.00 | 286.00 | 289.00 | 225.48 | 351 |
| 2022-08-25 | 292.00 | 292.00 | 286.00 | 288.00 | 224.70 | 3,187 |
| 2022-08-24 | 286.00 | 293.00 | 286.00 | 289.00 | 225.48 | 357 |
| 2022-08-23 | 287.00 | 295.00 | 287.00 | 288.00 | 224.70 | 1,264 |
| 2022-08-22 | 286.00 | 293.00 | 286.00 | 287.00 | 223.92 | 459 |
| 2022-08-19 | 298.00 | 298.00 | 286.00 | 286.00 | 223.14 | 233 |
| 2022-08-18 | 286.00 | 289.00 | 286.00 | 288.00 | 224.70 | 441 |
| 2022-08-17 | 295.00 | 300.00 | 285.00 | 286.00 | 223.14 | 2,416 |
| 2022-08-16 | 289.00 | 295.00 | 289.00 | 294.00 | 229.38 | 325 |
| 2022-08-15 | 293.00 | 294.00 | 289.00 | 290.00 | 226.26 | 313 |
| 2022-08-12 | 290.00 | 294.00 | 290.00 | 293.00 | 228.60 | 213 |
| 2022-08-11 | 294.00 | 294.00 | 285.00 | 290.00 | 226.26 | 333 |
| 2022-08-10 | 294.00 | 294.00 | 286.00 | 290.00 | 226.26 | 674 |
| 2022-08-09 | 291.00 | 295.00 | 280.00 | 294.00 | 229.38 | 1,022 |
| 2022-08-08 | 291.00 | 292.00 | 275.00 | 291.00 | 227.04 | 2,465 |
| 2022-08-05 | 290.00 | 293.00 | 290.00 | 291.00 | 227.04 | 344 |
| 2022-08-04 | 281.00 | 292.00 | 281.00 | 291.00 | 227.04 | 1,304 |
| 2022-08-03 | 286.00 | 291.00 | 282.00 | 282.00 | 220.02 | 771 |
| 2022-08-02 | 282.00 | 285.00 | 278.00 | 285.00 | 222.36 | 712 |
| 2022-08-01 | 296.00 | 296.00 | 280.00 | 285.00 | 222.36 | 1,095 |
| 2022-07-29 | 293.00 | 293.00 | 279.00 | 282.00 | 220.02 | 977 |
| 2022-07-28 | 290.00 | 293.00 | 281.00 | 285.00 | 222.36 | 424 |
| 2022-07-27 | 295.00 | 295.00 | 285.00 | 290.00 | 226.26 | 1,239 |
| 2022-07-26 | 290.00 | 294.00 | 279.00 | 279.00 | 217.68 | 1,885 |
| 2022-07-25 | 290.00 | 290.00 | 282.00 | 287.00 | 223.92 | 652 |
| 2022-07-22 | 274.00 | 290.00 | 274.00 | 290.00 | 226.26 | 1,282 |
| 2022-07-21 | 269.00 | 273.00 | 269.00 | 272.00 | 212.21 | 205 |
| 2022-07-20 | 266.00 | 273.00 | 265.00 | 270.00 | 210.65 | 501 |
| 2022-07-19 | 264.00 | 267.00 | 264.00 | 265.00 | 206.75 | 455 |
| 2022-07-18 | 256.00 | 265.00 | 256.00 | 263.00 | 205.19 | 2,828 |
| 2022-07-15 | 259.00 | 259.00 | 255.00 | 256.00 | 199.73 | 2,582 |
| 2022-07-14 | 266.00 | 266.00 | 259.00 | 259.00 | 202.07 | 1,244 |
| 2022-07-13 | 264.00 | 267.00 | 256.00 | 266.00 | 207.53 | 1,057 |
| 2022-07-12 | 261.00 | 268.00 | 245.00 | 263.00 | 205.19 | 1,611 |
| 2022-07-11 | 247.00 | 270.00 | 245.00 | 261.00 | 203.63 | 4,480 |
| 2022-07-08 | 244.00 | 250.00 | 243.00 | 247.00 | 192.71 | 7,109 |
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.