K2A Knaust & Andersson Fastigheter AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	108.00	108.00	105.00	105.00	105.00	4,181
2026-07-27	108.50	109.50	106.00	107.00	107.00	4,880
2026-07-24	111.50	112.00	108.50	109.00	109.00	7,636
2026-07-23	113.50	113.50	109.50	111.50	111.50	1,252
2026-07-22	113.00	113.50	112.00	112.50	112.50	968
2026-07-21	115.00	115.00	113.00	113.50	113.50	1,778
2026-07-20	117.50	117.50	112.50	114.00	114.00	5,106
2026-07-17	121.00	121.00	116.50	117.50	117.50	4,082
2026-07-16	121.00	121.00	119.50	121.00	121.00	795
2026-07-15	121.00	121.00	120.00	120.00	120.00	1,890
2026-07-14	121.00	121.00	119.50	120.00	120.00	1,204
2026-07-13	120.00	121.00	120.00	121.00	121.00	880
2026-07-10	120.50	121.00	120.00	120.00	120.00	1,194
2026-07-09	121.00	121.00	120.00	120.00	120.00	1,297
2026-07-08	121.00	121.00	119.50	121.00	121.00	1,685
2026-07-07	123.00	125.00	120.00	121.00	121.00	2,258
2026-07-06	121.50	124.50	121.50	123.50	123.50	577
2026-07-03	126.00	126.00	120.50	123.00	123.00	676
2026-07-02	121.00	126.00	121.00	126.00	126.00	2,518
2026-07-01	121.50	121.50	120.50	120.50	120.50	577
2026-06-30	121.50	121.50	119.00	121.50	121.50	1,521
2026-06-29	121.50	123.00	121.50	122.00	122.00	1,437
2026-06-26	125.00	125.00	121.50	122.50	122.50	1,368
2026-06-25	121.50	124.50	121.50	124.00	124.00	2,382
2026-06-24	123.50	127.00	121.50	123.00	123.00	1,683
2026-06-23	127.00	127.00	124.50	125.50	125.50	221
2026-06-22	123.00	128.50	121.50	124.50	124.50	311
2026-06-18	124.50	126.50	121.00	126.00	126.00	245
2026-06-17	126.00	126.00	125.50	125.50	125.50	226
2026-06-16	126.00	126.00	125.00	126.00	126.00	643
2026-06-15	127.00	128.00	125.50	126.00	126.00	1,342
2026-06-12	128.50	128.50	127.00	128.00	128.00	60
2026-06-11	127.50	129.00	126.50	126.50	126.50	903
2026-06-10	129.00	129.00	127.00	128.00	128.00	926
2026-06-09	126.50	128.50	126.50	128.50	128.50	1,048
2026-06-08	126.50	127.00	126.50	127.00	127.00	812
2026-06-05	128.00	128.50	127.00	127.00	127.00	2,054
2026-06-04	130.50	130.50	128.50	130.50	130.50	44
2026-06-03	129.50	129.50	128.00	129.50	129.50	998
2026-06-02	128.00	129.00	128.00	129.00	129.00	1,608
2026-06-01	129.50	130.50	128.00	129.50	129.50	385
2026-05-29	128.00	130.00	127.50	127.50	127.50	834
2026-05-28	131.00	131.00	128.50	128.50	128.50	183
2026-05-27	129.00	129.50	127.00	129.50	129.50	2,654
2026-05-26	129.00	131.50	129.00	129.50	129.50	795
2026-05-25	131.00	132.00	129.00	129.00	129.00	1,579
2026-05-22	130.50	130.50	130.50	130.50	130.50	1,153
2026-05-21	129.50	131.50	128.50	128.50	128.50	1,901
2026-05-20	130.00	131.50	129.50	129.50	129.50	1,236
2026-05-19	129.00	133.00	129.00	130.50	130.50	5,529
2026-05-18	128.50	131.00	128.50	129.50	129.50	879
2026-05-15	129.00	131.00	128.50	128.50	128.50	2,284
2026-05-13	130.50	130.50	128.00	129.50	129.50	1,466
2026-05-12	132.00	132.00	129.00	129.00	129.00	733
2026-05-11	129.00	133.00	129.00	130.00	130.00	4,387
2026-05-08	133.00	133.00	130.00	130.00	130.00	3,349
2026-05-07	133.50	133.50	132.00	133.00	133.00	3,101
2026-05-06	131.50	133.50	129.00	133.00	133.00	1,746
2026-05-05	129.00	130.50	128.00	130.50	130.50	1,495
2026-05-04	132.00	132.00	128.00	130.50	130.50	2,368

← NewerPage 2 of 21 · 1,257 trading daysOlder →

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.