K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	137.80	138.60	136.80	137.00	137.00	3,567
2025-10-31	138.80	138.80	138.60	138.80	138.80	322
2025-10-30	138.60	144.60	138.60	139.60	139.60	507
2025-10-29	139.00	140.20	138.80	139.80	139.80	4,849
2025-10-28	137.00	139.40	136.00	138.80	138.80	5,288
2025-10-27	144.80	144.80	136.00	138.00	138.00	13,899
2025-10-24	144.00	147.80	143.00	145.00	145.00	17,200
2025-10-23	145.00	148.00	141.40	142.20	142.20	2,217
2025-10-22	144.60	145.00	143.20	144.00	144.00	303
2025-10-21	145.00	147.00	142.00	144.60	144.60	1,291
2025-10-20	141.20	147.20	141.20	145.40	145.40	2,783
2025-10-17	143.80	144.00	141.20	143.40	143.40	1,476
2025-10-16	145.40	145.40	143.20	143.60	143.60	2,446
2025-10-15	144.40	146.00	144.40	145.40	145.40	2,250
2025-10-14	145.60	147.00	143.20	145.00	145.00	6,677
2025-10-13	148.80	149.80	145.60	145.60	145.60	2,097
2025-10-10	148.60	152.40	148.20	150.00	150.00	1,974
2025-10-09	148.80	150.00	147.00	148.60	148.60	5,914
2025-10-08	148.80	150.00	143.00	148.60	148.60	4,224
2025-10-07	149.60	150.00	148.20	148.80	148.80	1,929
2025-10-06	150.00	150.00	149.20	150.00	150.00	2,861
2025-10-03	160.00	160.00	151.20	152.80	152.80	3,386
2025-10-02	154.00	156.00	154.00	155.00	155.00	6,322
2025-10-01	154.00	155.00	153.80	154.00	154.00	3,640
2025-09-30	154.00	156.20	154.00	154.20	154.20	1,857
2025-09-29	153.80	156.00	153.40	154.80	154.80	2,183
2025-09-26	156.20	159.00	153.80	154.00	154.00	6,581
2025-09-25	158.20	158.20	156.40	157.00	157.00	2,392
2025-09-24	157.60	160.00	156.80	158.40	158.40	3,388
2025-09-23	158.80	160.80	157.00	158.60	158.60	1,349
2025-09-22	157.40	160.00	155.80	157.00	157.00	2,411
2025-09-19	158.00	160.00	157.00	158.00	158.00	785
2025-09-18	160.00	160.00	157.20	160.00	160.00	1,266
2025-09-17	161.80	161.80	156.20	156.40	156.40	3,733
2025-09-16	156.40	164.60	156.40	160.00	160.00	881
2025-09-15	161.80	162.40	158.00	160.60	160.60	3,086
2025-09-12	160.40	162.40	159.00	159.00	159.00	2,206
2025-09-11	159.00	161.80	159.00	159.80	159.80	1,370
2025-09-10	159.80	160.00	159.00	160.00	160.00	414
2025-09-09	160.60	162.00	157.80	159.80	159.80	1,641
2025-09-08	160.00	162.80	159.80	162.80	162.80	1,674
2025-09-05	162.80	162.80	159.80	160.00	160.00	1,547
2025-09-04	160.80	163.00	159.40	160.00	160.00	1,999
2025-09-03	163.20	163.20	161.60	163.00	163.00	2,989
2025-09-02	165.00	166.60	163.00	163.20	163.20	6,373
2025-09-01	166.40	167.60	165.20	165.20	165.20	1,068
2025-08-29	165.00	167.80	162.00	166.80	166.80	3,474
2025-08-28	170.80	170.80	164.40	165.00	165.00	2,489
2025-08-27	174.00	176.00	169.00	169.00	169.00	5,337
2025-08-26	171.80	173.00	168.80	173.00	173.00	1,228
2025-08-25	179.00	180.00	170.00	172.00	172.00	6,866
2025-08-22	173.00	178.80	171.60	178.00	178.00	8,932
2025-08-21	162.00	172.40	162.00	172.40	172.40	5,414
2025-08-20	162.20	166.20	162.00	163.80	163.80	1,173
2025-08-19	161.40	167.40	159.40	164.80	164.80	4,818
2025-08-18	158.20	163.00	158.20	162.00	162.00	2,046
2025-08-15	159.00	161.00	157.20	161.00	161.00	5,294
2025-08-14	157.40	166.00	153.60	159.00	159.00	7,828
2025-08-13	158.00	158.00	153.20	155.80	155.80	1,698
2025-08-12	158.80	158.80	153.00	156.80	156.80	1,466

← NewerPage 5 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.