K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 21 |
| 2025-08-08 | 154.40 | 162.00 | 154.40 | 159.00 | 159.00 | 6,011 |
| 2025-08-07 | 156.40 | 158.00 | 154.00 | 155.00 | 155.00 | 16,747 |
| 2025-08-06 | 155.80 | 158.80 | 155.20 | 158.80 | 158.80 | 771 |
| 2025-08-05 | 158.20 | 158.20 | 155.20 | 157.00 | 157.00 | 750 |
| 2025-08-04 | 158.80 | 158.80 | 156.40 | 158.20 | 158.20 | 55 |
| 2025-08-01 | 156.20 | 158.60 | 156.00 | 158.60 | 158.60 | 243 |
| 2025-07-31 | 156.20 | 159.00 | 156.20 | 156.40 | 156.40 | 438 |
| 2025-07-30 | 157.40 | 158.80 | 156.00 | 158.80 | 158.80 | 1,519 |
| 2025-07-29 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | 98 |
| 2025-07-28 | 159.00 | 159.00 | 156.60 | 157.00 | 157.00 | 469 |
| 2025-07-25 | 157.60 | 160.00 | 157.00 | 159.00 | 159.00 | 6,604 |
| 2025-07-24 | 159.20 | 159.80 | 157.00 | 159.20 | 159.20 | 3,885 |
| 2025-07-23 | 159.20 | 161.00 | 159.20 | 160.00 | 160.00 | 3,746 |
| 2025-07-22 | 157.20 | 158.80 | 157.00 | 157.00 | 157.00 | 1,432 |
| 2025-07-21 | 160.00 | 161.40 | 156.20 | 160.00 | 160.00 | 790 |
| 2025-07-18 | 159.80 | 167.00 | 158.00 | 160.00 | 160.00 | 12,515 |
| 2025-07-17 | 159.40 | 163.40 | 159.00 | 162.00 | 162.00 | 2,703 |
| 2025-07-16 | 161.20 | 163.60 | 159.00 | 159.00 | 159.00 | 2,534 |
| 2025-07-15 | 160.00 | 166.00 | 159.00 | 164.00 | 164.00 | 1,611 |
| 2025-07-14 | 156.60 | 164.20 | 155.60 | 162.20 | 162.20 | 4,862 |
| 2025-07-11 | 154.20 | 158.00 | 154.00 | 156.80 | 156.80 | 812 |
| 2025-07-10 | 155.00 | 159.80 | 154.00 | 157.00 | 157.00 | 2,289 |
| 2025-07-09 | 154.80 | 156.80 | 154.80 | 155.00 | 155.00 | 531 |
| 2025-07-08 | 155.00 | 155.40 | 154.00 | 155.00 | 155.00 | 887 |
| 2025-07-07 | 156.00 | 157.80 | 155.00 | 155.00 | 155.00 | 2,158 |
| 2025-07-04 | 156.60 | 157.40 | 155.40 | 157.00 | 157.00 | 1,554 |
| 2025-07-03 | 155.20 | 157.80 | 155.20 | 155.40 | 155.40 | 1,512 |
| 2025-07-02 | 156.80 | 158.00 | 156.00 | 158.00 | 158.00 | 314 |
| 2025-07-01 | 156.60 | 157.00 | 151.00 | 155.20 | 155.20 | 646 |
| 2025-06-30 | 157.40 | 157.40 | 155.00 | 155.20 | 155.20 | 706 |
| 2025-06-27 | 156.00 | 157.40 | 151.00 | 155.00 | 155.00 | 3,074 |
| 2025-06-26 | 154.60 | 157.00 | 153.80 | 155.00 | 155.00 | 769 |
| 2025-06-25 | 153.00 | 159.00 | 151.60 | 157.20 | 157.20 | 2,262 |
| 2025-06-24 | 149.60 | 153.00 | 149.60 | 153.00 | 153.00 | 9,766 |
| 2025-06-23 | 150.00 | 150.00 | 149.40 | 149.40 | 149.40 | 466 |
| 2025-06-19 | 149.60 | 151.40 | 149.40 | 149.60 | 149.60 | 3,535 |
| 2025-06-18 | 150.40 | 151.40 | 148.00 | 149.40 | 149.40 | 4,123 |
| 2025-06-17 | 150.40 | 152.00 | 150.00 | 152.00 | 152.00 | 3,512 |
| 2025-06-16 | 152.80 | 155.00 | 151.20 | 152.00 | 152.00 | 3,110 |
| 2025-06-13 | 156.00 | 158.40 | 154.60 | 156.00 | 156.00 | 1,847 |
| 2025-06-12 | 159.00 | 159.00 | 156.20 | 156.40 | 156.40 | 886 |
| 2025-06-11 | 159.80 | 160.00 | 156.00 | 158.40 | 158.40 | 2,265 |
| 2025-06-10 | 154.60 | 164.00 | 154.60 | 158.00 | 158.00 | 6,153 |
| 2025-06-09 | 154.80 | 156.80 | 154.40 | 156.20 | 156.20 | 3,504 |
| 2025-06-05 | 156.20 | 157.00 | 154.00 | 157.00 | 157.00 | 2,956 |
| 2025-06-04 | 156.40 | 156.80 | 154.40 | 156.20 | 156.20 | 2,345 |
| 2025-06-03 | 156.00 | 156.40 | 155.00 | 155.00 | 155.00 | 1,553 |
| 2025-06-02 | 156.80 | 156.80 | 153.20 | 156.00 | 156.00 | 186 |
| 2025-05-30 | 152.00 | 156.80 | 150.40 | 156.20 | 156.20 | 1,158 |
| 2025-05-28 | 157.60 | 157.60 | 153.00 | 153.00 | 153.00 | 363 |
| 2025-05-27 | 155.80 | 157.80 | 152.00 | 157.60 | 157.60 | 3,686 |
| 2025-05-26 | 150.20 | 157.80 | 150.20 | 155.20 | 155.20 | 2,339 |
| 2025-05-23 | 149.00 | 152.00 | 148.20 | 150.40 | 150.40 | 1,407 |
| 2025-05-22 | 150.20 | 152.00 | 148.20 | 150.00 | 150.00 | 4,733 |
| 2025-05-21 | 151.00 | 151.40 | 150.20 | 151.40 | 151.40 | 389 |
| 2025-05-20 | 150.40 | 153.00 | 150.40 | 152.00 | 152.00 | 935 |
| 2025-05-19 | 154.20 | 154.20 | 150.40 | 151.20 | 151.20 | 2,903 |
| 2025-05-16 | 157.20 | 157.80 | 154.40 | 154.40 | 154.40 | 717 |
| 2025-05-15 | 158.80 | 158.80 | 156.00 | 157.20 | 157.20 | 716 |
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.