K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	135.20	137.40	134.60	137.40	137.40	1,262
2026-02-02	140.00	140.00	134.40	138.00	138.00	1,133
2026-01-30	138.00	140.20	138.00	140.20	140.20	508
2026-01-29	136.00	139.60	136.00	138.20	138.20	1,696
2026-01-28	139.80	140.60	137.00	137.40	137.40	2,291
2026-01-27	140.80	140.80	139.20	140.00	140.00	274
2026-01-26	136.80	141.00	136.00	141.00	141.00	2,099
2026-01-23	136.20	138.00	136.00	137.80	137.80	3,572
2026-01-22	136.40	136.60	135.00	136.60	136.60	938
2026-01-21	138.00	138.00	136.40	136.40	136.40	284
2026-01-20	136.00	138.40	136.00	138.40	138.40	1,704
2026-01-19	136.00	138.60	135.00	138.60	138.60	2,469
2026-01-16	132.20	138.00	132.20	137.40	137.40	2,140
2026-01-15	134.40	134.40	132.00	132.80	132.80	2,833
2026-01-14	132.20	136.80	132.20	134.40	134.40	4,263
2026-01-13	133.20	137.00	132.60	134.60	134.60	2,940
2026-01-12	132.80	145.20	132.00	133.20	133.20	3,491
2026-01-09	131.80	134.00	131.80	134.00	134.00	14,332
2026-01-08	133.00	133.00	132.00	132.00	132.00	2,195
2026-01-07	133.00	134.00	132.60	133.80	133.80	1,635
2026-01-05	133.20	134.00	131.20	133.80	133.80	2,986
2026-01-02	132.00	135.80	131.80	133.20	133.20	2,074
2025-12-30	130.00	132.00	130.00	130.40	130.40	635
2025-12-29	129.80	130.60	125.20	130.60	130.60	1,910
2025-12-23	130.40	132.00	130.00	131.00	131.00	2,065
2025-12-22	130.00	130.60	125.20	130.60	130.60	1,093
2025-12-19	127.00	130.00	126.00	128.80	128.80	3,032
2025-12-18	127.20	128.80	126.40	127.80	127.80	1,412
2025-12-17	126.40	129.60	126.40	127.00	127.00	1,750
2025-12-16	127.20	128.40	126.20	127.20	127.20	1,378
2025-12-15	128.20	129.20	126.80	127.20	127.20	3,245
2025-12-12	130.00	130.00	127.80	129.60	129.60	3,398
2025-12-11	129.80	130.00	129.80	130.00	130.00	532
2025-12-10	129.80	135.00	129.60	131.60	131.60	5,513
2025-12-09	130.20	130.20	130.20	130.20	130.20	86
2025-12-08	130.60	132.00	129.60	129.60	129.60	2,632
2025-12-05	132.60	133.40	130.00	130.60	130.60	1,129
2025-12-04	130.40	133.00	130.20	132.60	132.60	3,521
2025-12-03	130.40	130.40	128.20	129.80	129.80	4,063
2025-12-02	131.60	131.80	130.40	130.40	130.40	2,008
2025-12-01	132.20	135.00	130.00	133.00	133.00	2,544
2025-11-28	133.00	135.00	133.00	133.20	133.20	962
2025-11-27	135.00	136.00	132.20	133.00	133.00	1,885
2025-11-26	135.00	137.40	133.80	134.80	134.80	1,835
2025-11-25	137.80	138.00	136.00	137.60	137.60	2,016
2025-11-24	135.00	139.80	135.00	138.40	138.40	1,664
2025-11-21	136.00	138.60	133.00	138.60	138.60	1,441
2025-11-20	135.00	136.00	134.60	135.00	135.00	1,359
2025-11-19	131.60	134.40	130.00	134.40	134.40	4,271
2025-11-18	133.00	134.00	129.40	132.60	132.60	3,336
2025-11-17	133.20	138.40	133.00	133.40	133.40	3,344
2025-11-14	134.00	136.00	132.80	133.00	133.00	2,776
2025-11-13	136.20	136.60	132.80	135.40	135.40	6,855
2025-11-12	138.60	140.00	134.00	135.40	135.40	5,610
2025-11-11	139.80	140.00	137.40	139.00	139.00	2,108
2025-11-10	138.60	140.00	138.60	140.00	140.00	2,410
2025-11-07	139.80	140.00	138.00	140.00	140.00	10,581
2025-11-06	139.00	140.00	135.80	137.00	137.00	3,710
2025-11-05	138.80	138.80	134.80	136.00	136.00	1,806
2025-11-04	136.40	137.60	134.60	137.20	137.20	1,125

← NewerPage 4 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.