K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 338.00 | 338.00 | 333.00 | 335.00 | 257.43 | 982 |
| 2022-04-06 | 338.00 | 338.00 | 332.00 | 336.00 | 258.20 | 3,306 |
| 2022-04-05 | 337.00 | 338.00 | 337.00 | 338.00 | 259.74 | 883 |
| 2022-04-04 | 336.00 | 338.00 | 332.00 | 338.00 | 259.74 | 2,034 |
| 2022-04-01 | 331.00 | 336.00 | 330.00 | 336.00 | 258.20 | 2,209 |
| 2022-03-31 | 331.00 | 333.00 | 328.00 | 331.00 | 254.36 | 1,163 |
| 2022-03-30 | 331.00 | 333.00 | 328.00 | 331.00 | 254.36 | 454 |
| 2022-03-29 | 327.00 | 331.00 | 327.00 | 330.00 | 253.59 | 1,326 |
| 2022-03-28 | 327.00 | 328.00 | 326.00 | 327.00 | 251.28 | 385 |
| 2022-03-25 | 326.00 | 327.00 | 325.00 | 325.00 | 249.75 | 2,189 |
| 2022-03-24 | 326.00 | 326.00 | 322.00 | 325.00 | 249.75 | 1,482 |
| 2022-03-23 | 327.00 | 327.00 | 322.00 | 325.00 | 249.75 | 1,513 |
| 2022-03-22 | 327.00 | 328.00 | 325.00 | 326.00 | 250.51 | 5,605 |
| 2022-03-21 | 327.00 | 327.00 | 325.00 | 326.00 | 250.51 | 1,993 |
| 2022-03-18 | 325.00 | 327.00 | 325.00 | 325.00 | 249.75 | 1,610 |
| 2022-03-17 | 324.00 | 325.00 | 322.00 | 325.00 | 249.75 | 1,432 |
| 2022-03-16 | 325.00 | 325.00 | 320.00 | 324.00 | 248.98 | 3,344 |
| 2022-03-15 | 324.00 | 327.00 | 320.00 | 324.00 | 248.98 | 7,619 |
| 2022-03-14 | 324.00 | 324.00 | 322.00 | 323.00 | 248.21 | 2,590 |
| 2022-03-11 | 327.00 | 327.00 | 321.00 | 324.00 | 248.98 | 5,510 |
| 2022-03-10 | 330.00 | 330.00 | 325.00 | 327.00 | 251.28 | 1,426 |
| 2022-03-09 | 330.00 | 331.00 | 322.00 | 330.00 | 253.59 | 3,583 |
| 2022-03-08 | 336.00 | 337.00 | 334.00 | 335.00 | 253.59 | 4,694 |
| 2022-03-07 | 334.00 | 338.00 | 325.00 | 336.00 | 254.35 | 5,849 |
| 2022-03-04 | 335.00 | 335.00 | 327.00 | 334.00 | 252.83 | 2,984 |
| 2022-03-03 | 336.00 | 338.00 | 335.00 | 335.00 | 253.59 | 939 |
| 2022-03-02 | 333.00 | 337.00 | 333.00 | 336.00 | 254.35 | 1,223 |
| 2022-03-01 | 333.00 | 337.00 | 332.00 | 336.00 | 254.35 | 1,609 |
| 2022-02-28 | 333.00 | 336.00 | 328.00 | 333.00 | 252.07 | 2,290 |
| 2022-02-25 | 323.00 | 336.00 | 323.00 | 328.00 | 248.29 | 3,228 |
| 2022-02-24 | 336.00 | 336.00 | 323.00 | 323.00 | 244.50 | 3,833 |
| 2022-02-23 | 331.00 | 338.00 | 331.00 | 338.00 | 255.86 | 1,160 |
| 2022-02-22 | 330.00 | 334.00 | 330.00 | 331.00 | 250.56 | 2,848 |
| 2022-02-21 | 338.00 | 338.00 | 330.00 | 330.00 | 249.80 | 3,972 |
| 2022-02-18 | 336.00 | 338.00 | 336.00 | 338.00 | 255.86 | 1,403 |
| 2022-02-17 | 333.00 | 337.00 | 333.00 | 336.00 | 254.35 | 6,746 |
| 2022-02-16 | 331.00 | 334.00 | 331.00 | 333.00 | 252.07 | 831 |
| 2022-02-15 | 328.00 | 330.00 | 326.00 | 330.00 | 249.80 | 1,391 |
| 2022-02-14 | 330.00 | 330.00 | 323.00 | 328.00 | 248.29 | 4,393 |
| 2022-02-11 | 329.00 | 330.00 | 327.00 | 330.00 | 249.80 | 1,431 |
| 2022-02-10 | 329.00 | 331.00 | 327.00 | 329.00 | 249.05 | 753 |
| 2022-02-09 | 327.00 | 329.00 | 326.00 | 328.00 | 248.29 | 4,456 |
| 2022-02-08 | 329.00 | 330.00 | 327.00 | 328.00 | 248.29 | 2,765 |
| 2022-02-07 | 333.00 | 334.00 | 327.00 | 328.00 | 248.29 | 6,599 |
| 2022-02-04 | 335.00 | 335.00 | 333.00 | 333.00 | 252.07 | 2,818 |
| 2022-02-03 | 335.00 | 335.00 | 333.00 | 334.00 | 252.83 | 2,220 |
| 2022-02-02 | 335.00 | 335.00 | 333.00 | 335.00 | 253.59 | 1,955 |
| 2022-02-01 | 333.00 | 335.00 | 333.00 | 333.00 | 252.07 | 2,059 |
| 2022-01-31 | 336.00 | 337.00 | 330.00 | 333.00 | 252.07 | 2,593 |
| 2022-01-28 | 333.00 | 338.00 | 333.00 | 336.00 | 254.35 | 1,301 |
| 2022-01-27 | 328.00 | 338.00 | 327.00 | 333.00 | 252.07 | 4,322 |
| 2022-01-26 | 328.00 | 329.00 | 328.00 | 328.00 | 248.29 | 5,566 |
| 2022-01-25 | 329.00 | 330.00 | 328.00 | 328.00 | 248.29 | 2,911 |
| 2022-01-24 | 336.00 | 336.00 | 323.00 | 329.00 | 249.05 | 8,115 |
| 2022-01-21 | 338.00 | 338.00 | 331.00 | 336.00 | 254.35 | 1,102 |
| 2022-01-20 | 333.00 | 334.00 | 330.00 | 334.00 | 252.83 | 2,917 |
| 2022-01-19 | 336.00 | 338.00 | 332.00 | 333.00 | 252.07 | 3,767 |
| 2022-01-18 | 338.00 | 339.00 | 335.00 | 336.00 | 254.35 | 2,312 |
| 2022-01-17 | 341.00 | 341.00 | 338.00 | 338.00 | 255.86 | 5,046 |
| 2022-01-14 | 340.00 | 342.00 | 340.00 | 341.00 | 258.13 | 662 |
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.