K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 230.00 | 243.00 | 230.00 | 243.00 | 189.59 | 1,878 |
| 2022-07-06 | 218.00 | 230.00 | 216.00 | 228.00 | 177.89 | 1,513 |
| 2022-07-05 | 209.00 | 224.00 | 209.00 | 216.00 | 168.52 | 2,454 |
| 2022-07-04 | 208.00 | 214.00 | 199.00 | 207.00 | 161.50 | 4,439 |
| 2022-07-01 | 203.00 | 220.00 | 191.00 | 208.00 | 162.28 | 8,726 |
| 2022-06-30 | 220.00 | 229.00 | 201.00 | 203.00 | 158.38 | 3,807 |
| 2022-06-29 | 227.00 | 232.00 | 220.00 | 220.00 | 171.64 | 4,620 |
| 2022-06-28 | 238.00 | 239.00 | 220.00 | 227.00 | 177.11 | 6,109 |
| 2022-06-27 | 227.00 | 248.00 | 227.00 | 238.00 | 185.69 | 7,066 |
| 2022-06-23 | 260.00 | 260.00 | 230.00 | 240.00 | 187.25 | 4,395 |
| 2022-06-22 | 284.00 | 284.00 | 250.00 | 262.00 | 204.41 | 7,865 |
| 2022-06-21 | 290.00 | 294.00 | 284.00 | 284.00 | 221.58 | 941 |
| 2022-06-20 | 288.00 | 292.00 | 287.00 | 287.00 | 223.92 | 2,538 |
| 2022-06-17 | 290.00 | 290.00 | 283.00 | 286.00 | 223.14 | 3,845 |
| 2022-06-16 | 297.00 | 299.00 | 272.00 | 289.00 | 225.48 | 11,921 |
| 2022-06-15 | 301.00 | 302.00 | 294.00 | 297.00 | 231.72 | 831 |
| 2022-06-14 | 302.00 | 311.00 | 299.00 | 299.00 | 233.28 | 3,303 |
| 2022-06-13 | 304.00 | 304.00 | 297.00 | 301.00 | 234.84 | 1,346 |
| 2022-06-10 | 319.00 | 319.00 | 305.00 | 307.00 | 239.52 | 1,188 |
| 2022-06-09 | 326.00 | 326.00 | 310.00 | 310.00 | 241.86 | 1,278 |
| 2022-06-08 | 331.00 | 333.00 | 328.00 | 332.00 | 255.13 | 509 |
| 2022-06-07 | 328.00 | 333.00 | 325.00 | 331.00 | 254.36 | 853 |
| 2022-06-03 | 329.00 | 330.00 | 326.00 | 327.00 | 251.28 | 795 |
| 2022-06-02 | 329.00 | 329.00 | 327.00 | 328.00 | 252.05 | 514 |
| 2022-06-01 | 327.00 | 329.00 | 325.00 | 329.00 | 252.82 | 968 |
| 2022-05-31 | 325.00 | 327.00 | 325.00 | 326.00 | 250.51 | 284 |
| 2022-05-30 | 319.00 | 325.00 | 319.00 | 321.00 | 246.67 | 995 |
| 2022-05-27 | 314.00 | 320.00 | 314.00 | 319.00 | 245.14 | 224 |
| 2022-05-25 | 319.00 | 319.00 | 311.00 | 314.00 | 241.29 | 642 |
| 2022-05-24 | 310.00 | 320.00 | 310.00 | 320.00 | 245.90 | 850 |
| 2022-05-23 | 315.00 | 315.00 | 310.00 | 310.00 | 238.22 | 933 |
| 2022-05-20 | 316.00 | 316.00 | 312.00 | 315.00 | 242.06 | 731 |
| 2022-05-19 | 316.00 | 316.00 | 309.00 | 314.00 | 241.29 | 942 |
| 2022-05-18 | 312.00 | 316.00 | 309.00 | 315.00 | 242.06 | 1,188 |
| 2022-05-17 | 311.00 | 317.00 | 305.00 | 307.00 | 235.91 | 1,437 |
| 2022-05-16 | 312.00 | 312.00 | 299.00 | 303.00 | 232.84 | 3,851 |
| 2022-05-13 | 319.00 | 319.00 | 305.00 | 312.00 | 239.76 | 6,154 |
| 2022-05-12 | 319.00 | 319.00 | 315.00 | 319.00 | 245.14 | 376 |
| 2022-05-11 | 319.00 | 320.00 | 319.00 | 319.00 | 245.14 | 1,606 |
| 2022-05-10 | 323.00 | 324.00 | 318.00 | 318.00 | 244.37 | 2,129 |
| 2022-05-09 | 329.00 | 329.00 | 315.00 | 323.00 | 248.21 | 2,422 |
| 2022-05-06 | 334.00 | 334.00 | 329.00 | 329.00 | 252.82 | 2,112 |
| 2022-05-05 | 334.00 | 335.00 | 333.00 | 334.00 | 256.66 | 346 |
| 2022-05-04 | 333.00 | 338.00 | 329.00 | 334.00 | 256.66 | 1,074 |
| 2022-05-03 | 335.00 | 335.00 | 330.00 | 330.00 | 253.59 | 1,324 |
| 2022-05-02 | 337.00 | 341.00 | 333.00 | 335.00 | 257.43 | 3,672 |
| 2022-04-29 | 334.00 | 336.00 | 333.00 | 335.00 | 257.43 | 982 |
| 2022-04-28 | 332.00 | 334.00 | 330.00 | 332.00 | 255.13 | 1,633 |
| 2022-04-27 | 329.00 | 334.00 | 329.00 | 333.00 | 255.89 | 476 |
| 2022-04-26 | 331.00 | 334.00 | 329.00 | 330.00 | 253.59 | 210 |
| 2022-04-25 | 335.00 | 336.00 | 330.00 | 331.00 | 254.36 | 978 |
| 2022-04-22 | 334.00 | 335.00 | 331.00 | 334.00 | 256.66 | 1,516 |
| 2022-04-21 | 335.00 | 335.00 | 331.00 | 334.00 | 256.66 | 549 |
| 2022-04-20 | 337.00 | 338.00 | 335.00 | 335.00 | 257.43 | 1,112 |
| 2022-04-19 | 337.00 | 340.00 | 335.00 | 337.00 | 258.97 | 1,314 |
| 2022-04-14 | 339.00 | 339.00 | 337.00 | 338.00 | 259.74 | 344 |
| 2022-04-13 | 339.00 | 340.00 | 337.00 | 339.00 | 260.50 | 1,007 |
| 2022-04-12 | 339.00 | 339.00 | 333.00 | 337.00 | 258.97 | 43 |
| 2022-04-11 | 337.00 | 340.00 | 333.00 | 339.00 | 260.50 | 1,590 |
| 2022-04-08 | 338.00 | 338.00 | 333.00 | 335.00 | 257.43 | 797 |
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.