K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	132.00	133.00	132.00	132.00	132.00	269
2026-04-29	132.00	132.50	131.50	132.50	132.50	835
2026-04-28	132.50	132.50	131.00	132.00	132.00	526
2026-04-27	134.00	135.50	132.00	134.00	134.00	2,933
2026-04-24	136.00	136.00	133.50	135.50	135.50	104
2026-04-23	136.00	136.00	133.50	135.50	135.50	1,030
2026-04-22	136.00	137.00	134.00	137.00	137.00	1,315
2026-04-21	137.00	137.50	137.00	137.00	137.00	238
2026-04-20	142.50	142.50	138.00	138.00	138.00	1,567
2026-04-17	144.00	146.00	140.50	140.50	140.50	3,559
2026-04-16	132.00	149.00	132.00	143.00	143.00	11,053
2026-04-15	130.00	133.00	130.00	132.00	132.00	1,802
2026-04-14	129.50	131.00	129.50	131.00	131.00	955
2026-04-13	131.00	132.00	129.50	129.50	129.50	1,412
2026-04-10	130.50	132.50	130.50	132.00	132.00	1,527
2026-04-09	131.50	131.50	130.50	130.50	130.50	284
2026-04-08	131.00	133.00	131.00	132.50	132.50	225
2026-04-07	132.00	133.00	130.00	132.00	132.00	4,297
2026-04-02	131.00	134.00	130.20	132.00	132.00	615
2026-04-01	132.00	139.40	132.00	133.40	133.40	2,834
2026-03-31	129.80	132.40	129.60	130.20	130.20	1,031
2026-03-30	131.00	131.00	129.60	129.60	129.60	261
2026-03-27	130.80	130.80	128.40	128.40	128.40	27
2026-03-26	128.80	132.00	128.20	129.60	129.60	625
2026-03-25	129.40	133.40	129.40	132.20	132.20	658
2026-03-24	129.00	132.80	129.00	132.80	132.80	557
2026-03-23	130.80	131.00	127.00	130.20	130.20	3,173
2026-03-20	131.60	136.20	131.20	132.60	132.60	1,499
2026-03-19	131.40	132.80	130.40	130.80	130.80	691
2026-03-18	130.80	133.00	130.80	132.40	132.40	825
2026-03-17	130.00	132.60	130.00	130.20	130.20	2,017
2026-03-16	127.20	131.60	127.20	131.40	131.40	525
2026-03-13	131.20	131.60	130.00	130.80	130.80	1,023
2026-03-12	131.40	132.40	131.00	131.60	131.60	426
2026-03-11	131.40	136.00	131.40	132.80	132.80	2,523
2026-03-10	128.00	131.00	128.00	131.00	131.00	1,942
2026-03-09	129.80	130.60	127.00	130.60	130.60	1,423
2026-03-06	129.80	130.40	128.40	130.00	130.00	2,377
2026-03-05	131.00	131.00	127.40	129.40	129.40	1,766
2026-03-04	131.00	131.20	130.00	130.00	130.00	825
2026-03-03	129.60	131.00	126.20	128.80	128.80	977
2026-03-02	130.40	133.40	130.40	133.00	133.00	2,752
2026-02-27	130.40	132.60	130.20	130.20	130.20	1,462
2026-02-26	132.60	132.60	130.20	132.60	132.60	2,062
2026-02-25	133.60	134.00	132.00	132.20	132.20	1,592
2026-02-24	130.20	133.60	130.00	132.00	132.00	2,576
2026-02-23	135.60	136.00	130.00	130.20	130.20	4,531
2026-02-20	132.20	136.00	130.00	133.60	133.60	4,490
2026-02-19	137.80	139.00	129.00	133.00	133.00	15,893
2026-02-18	133.60	135.20	133.00	135.20	135.20	2,666
2026-02-17	134.40	134.40	133.20	133.20	133.20	1,989
2026-02-16	137.80	137.80	134.40	134.60	134.60	464
2026-02-13	138.00	138.60	134.40	135.20	135.20	373
2026-02-12	134.40	136.60	134.40	136.00	136.00	4,803
2026-02-11	138.00	138.00	134.40	134.40	134.40	2,797
2026-02-10	136.00	136.00	134.40	134.60	134.60	3,933
2026-02-09	136.00	138.00	135.40	138.00	138.00	3,116
2026-02-06	137.60	138.80	134.60	136.20	136.20	830
2026-02-05	135.00	138.00	134.60	138.00	138.00	2,214
2026-02-04	135.20	137.00	135.00	135.40	135.40	474

← NewerPage 3 of 5 · 251 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.