K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 340.00 | 342.00 | 340.00 | 342.00 | 258.89 | 256 |
| 2022-01-12 | 337.00 | 342.00 | 337.00 | 340.00 | 257.37 | 1,417 |
| 2022-01-11 | 341.00 | 341.00 | 336.00 | 337.00 | 255.10 | 4,921 |
| 2022-01-10 | 341.00 | 342.00 | 340.00 | 340.00 | 257.37 | 5,101 |
| 2022-01-07 | 340.00 | 341.00 | 337.00 | 340.00 | 257.37 | 1,758 |
| 2022-01-05 | 343.00 | 344.00 | 340.00 | 340.00 | 257.37 | 1,259 |
| 2022-01-04 | 341.00 | 343.00 | 340.00 | 343.00 | 259.64 | 2,962 |
| 2022-01-03 | 341.00 | 343.00 | 341.00 | 341.00 | 258.13 | 2,672 |
| 2021-12-30 | 341.00 | 344.00 | 339.00 | 341.00 | 258.13 | 1,839 |
| 2021-12-29 | 340.00 | 342.00 | 339.00 | 341.00 | 258.13 | 1,503 |
| 2021-12-28 | 337.00 | 342.00 | 337.00 | 339.00 | 256.62 | 3,926 |
| 2021-12-27 | 337.00 | 338.00 | 334.00 | 336.00 | 254.35 | 3,149 |
| 2021-12-23 | 338.00 | 338.00 | 337.00 | 337.00 | 255.10 | 139 |
| 2021-12-22 | 336.00 | 338.00 | 335.00 | 336.00 | 254.35 | 892 |
| 2021-12-21 | 336.00 | 337.00 | 336.00 | 337.00 | 255.10 | 766 |
| 2021-12-20 | 338.00 | 340.00 | 334.00 | 337.00 | 255.10 | 2,714 |
| 2021-12-17 | 334.00 | 338.00 | 333.00 | 338.00 | 255.86 | 1,435 |
| 2021-12-16 | 337.00 | 338.00 | 335.00 | 337.00 | 255.10 | 451 |
| 2021-12-15 | 335.00 | 337.00 | 333.00 | 337.00 | 255.10 | 1,415 |
| 2021-12-14 | 336.00 | 337.00 | 333.00 | 335.00 | 253.59 | 2,655 |
| 2021-12-13 | 335.00 | 336.00 | 334.00 | 336.00 | 254.35 | 5,156 |
| 2021-12-10 | 337.00 | 338.00 | 333.00 | 335.00 | 253.59 | 5,320 |
| 2021-12-09 | 341.00 | 341.00 | 336.00 | 338.00 | 255.86 | 5,065 |
| 2021-12-08 | 346.00 | 348.00 | 343.00 | 345.00 | 257.37 | 3,868 |
| 2021-12-07 | 345.00 | 345.00 | 344.00 | 345.00 | 257.37 | 3,766 |
| 2021-12-06 | 346.00 | 346.00 | 342.00 | 343.00 | 255.88 | 1,325 |
| 2021-12-03 | 344.00 | 345.00 | 341.00 | 342.00 | 255.14 | 2,384 |
| 2021-12-02 | 346.00 | 346.00 | 343.00 | 344.00 | 256.63 | 438 |
| 2021-12-01 | 344.00 | 346.00 | 341.00 | 346.00 | 258.12 | 2,434 |
| 2021-11-30 | 344.00 | 344.00 | 337.00 | 343.00 | 255.88 | 3,802 |
| 2021-11-29 | 345.00 | 345.00 | 340.00 | 344.00 | 256.63 | 914 |
| 2021-11-26 | 340.00 | 345.00 | 336.00 | 340.00 | 253.64 | 4,205 |
| 2021-11-25 | 342.00 | 343.00 | 339.00 | 340.00 | 253.64 | 989 |
| 2021-11-24 | 341.00 | 342.00 | 338.00 | 341.00 | 254.39 | 3,299 |
| 2021-11-23 | 342.00 | 342.00 | 340.00 | 341.00 | 254.39 | 1,910 |
| 2021-11-22 | 343.00 | 343.00 | 340.00 | 342.00 | 255.14 | 5,327 |
| 2021-11-19 | 344.00 | 344.00 | 342.00 | 343.00 | 255.88 | 357 |
| 2021-11-18 | 343.00 | 344.00 | 342.00 | 344.00 | 256.63 | 1,001 |
| 2021-11-17 | 345.00 | 345.00 | 342.00 | 343.00 | 255.88 | 1,074 |
| 2021-11-16 | 344.00 | 345.00 | 342.00 | 345.00 | 257.37 | 331 |
| 2021-11-15 | 345.00 | 345.00 | 341.00 | 344.00 | 256.63 | 1,284 |
| 2021-11-12 | 344.00 | 345.00 | 342.00 | 343.00 | 255.88 | 915 |
| 2021-11-11 | 346.00 | 347.00 | 341.00 | 344.00 | 256.63 | 2,449 |
| 2021-11-10 | 339.00 | 344.00 | 339.00 | 344.00 | 256.63 | 3,435 |
| 2021-11-09 | 337.00 | 340.00 | 337.00 | 339.00 | 252.90 | 851 |
| 2021-11-08 | 344.00 | 344.00 | 336.00 | 340.00 | 253.64 | 2,292 |
| 2021-11-05 | 342.00 | 344.00 | 339.00 | 341.00 | 254.39 | 938 |
| 2021-11-04 | 344.00 | 344.00 | 336.00 | 342.00 | 255.14 | 4,538 |
| 2021-11-03 | 335.00 | 344.00 | 334.00 | 344.00 | 256.63 | 3,229 |
| 2021-11-02 | 343.00 | 345.00 | 341.00 | 342.00 | 255.14 | 209 |
| 2021-11-01 | 343.00 | 346.00 | 343.00 | 343.00 | 255.88 | 540 |
| 2021-10-29 | 344.00 | 345.00 | 339.00 | 343.00 | 255.88 | 1,169 |
| 2021-10-28 | 344.00 | 344.00 | 340.00 | 344.00 | 256.63 | 485 |
| 2021-10-27 | 343.00 | 344.00 | 343.00 | 344.00 | 256.63 | 358 |
| 2021-10-26 | 340.00 | 344.00 | 338.00 | 343.00 | 255.88 | 3,357 |
| 2021-10-25 | 343.00 | 344.00 | 338.00 | 340.00 | 253.64 | 414 |
| 2021-10-22 | 343.00 | 343.00 | 338.00 | 338.00 | 252.15 | 277 |
← NewerPage 21 of 21 · 1,257 trading days
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.