K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 153.20 | 159.00 | 153.20 | 159.00 | 159.00 | 2,242 |
| 2025-05-13 | 153.40 | 153.60 | 152.40 | 153.20 | 153.20 | 1,069 |
| 2025-05-12 | 152.40 | 153.80 | 151.00 | 152.40 | 152.40 | 661 |
| 2025-05-09 | 153.60 | 154.00 | 152.00 | 152.60 | 152.60 | 660 |
| 2025-05-08 | 153.60 | 153.80 | 151.60 | 153.60 | 153.60 | 1,428 |
| 2025-05-07 | 153.60 | 153.80 | 152.00 | 152.20 | 152.20 | 468 |
| 2025-05-06 | 152.40 | 153.80 | 151.00 | 153.80 | 153.80 | 655 |
| 2025-05-05 | 153.00 | 156.00 | 153.00 | 154.40 | 154.40 | 3,072 |
| 2025-05-02 | 152.80 | 152.80 | 150.20 | 152.00 | 152.00 | 3,054 |
| 2025-04-30 | 156.80 | 156.80 | 152.00 | 153.60 | 153.60 | 2,507 |
| 2025-04-29 | 166.00 | 166.00 | 149.80 | 156.20 | 156.20 | 46,635 |
| 2025-04-28 | 167.00 | 170.00 | 165.60 | 167.80 | 167.80 | 1,200 |
| 2025-04-25 | 165.00 | 170.20 | 163.00 | 169.40 | 169.40 | 15,830 |
| 2025-04-24 | 183.20 | 183.40 | 167.20 | 170.00 | 170.00 | 7,145 |
| 2025-04-23 | 177.60 | 190.00 | 177.60 | 186.00 | 186.00 | 11,431 |
| 2025-04-22 | 164.00 | 176.80 | 163.80 | 174.20 | 174.20 | 3,911 |
| 2025-04-17 | 164.00 | 165.80 | 164.00 | 164.80 | 164.80 | 170 |
| 2025-04-16 | 162.00 | 164.40 | 161.00 | 163.20 | 163.20 | 576 |
| 2025-04-15 | 162.00 | 164.20 | 160.20 | 162.40 | 162.40 | 839 |
| 2025-04-14 | 159.60 | 161.60 | 157.20 | 161.60 | 161.60 | 807 |
| 2025-04-11 | 162.00 | 162.00 | 159.00 | 160.80 | 160.80 | 884 |
| 2025-04-10 | 160.00 | 162.00 | 157.00 | 162.00 | 162.00 | 1,021 |
| 2025-04-09 | 160.00 | 162.00 | 157.40 | 159.80 | 159.80 | 2,148 |
| 2025-04-08 | 161.60 | 167.60 | 158.60 | 163.40 | 163.40 | 3,049 |
| 2025-04-07 | 147.00 | 165.00 | 141.60 | 159.80 | 159.80 | 8,362 |
| 2025-04-04 | 159.50 | 162.50 | 148.00 | 153.00 | 153.00 | 3,212 |
| 2025-04-03 | 153.50 | 161.00 | 153.50 | 159.00 | 159.00 | 715 |
| 2025-04-02 | 160.00 | 161.50 | 153.50 | 161.50 | 161.50 | 1,434 |
| 2025-04-01 | 155.00 | 157.50 | 153.00 | 157.50 | 157.50 | 573 |
| 2025-03-31 | 154.00 | 160.00 | 149.50 | 156.00 | 156.00 | 1,872 |
| 2025-03-28 | 157.00 | 157.50 | 153.00 | 153.50 | 153.50 | 2,251 |
| 2025-03-27 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | 277 |
| 2025-03-26 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 350 |
| 2025-03-25 | 161.00 | 165.00 | 161.00 | 164.00 | 164.00 | 1,165 |
| 2025-03-24 | 161.50 | 163.00 | 158.50 | 160.50 | 160.50 | 2,820 |
| 2025-03-21 | 163.00 | 165.50 | 161.50 | 165.50 | 165.50 | 2,801 |
| 2025-03-20 | 154.00 | 166.50 | 154.00 | 166.50 | 166.50 | 3,368 |
| 2025-03-19 | 153.50 | 156.00 | 151.50 | 156.00 | 156.00 | 551 |
| 2025-03-18 | 153.00 | 155.00 | 152.50 | 153.50 | 153.50 | 373 |
| 2025-03-17 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 327 |
| 2025-03-14 | 150.00 | 152.00 | 147.50 | 152.00 | 152.00 | 2,166 |
| 2025-03-13 | 147.50 | 152.50 | 147.50 | 148.50 | 148.50 | 1,076 |
| 2025-03-12 | 149.00 | 153.50 | 149.00 | 153.00 | 153.00 | 966 |
| 2025-03-11 | 150.00 | 153.50 | 147.00 | 149.00 | 149.00 | 5,008 |
| 2025-03-10 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | 3,026 |
| 2025-03-07 | 149.50 | 156.00 | 146.50 | 153.00 | 153.00 | 1,501 |
| 2025-03-06 | 156.00 | 156.00 | 148.00 | 151.50 | 151.50 | 4,563 |
| 2025-03-05 | 158.00 | 161.50 | 150.00 | 157.50 | 157.50 | 6,040 |
| 2025-03-04 | 163.50 | 163.50 | 156.00 | 156.00 | 156.00 | 5,332 |
| 2025-03-03 | 166.00 | 166.00 | 161.00 | 164.00 | 164.00 | 5,671 |
| 2025-02-28 | 169.00 | 169.00 | 166.00 | 167.50 | 167.50 | 1,834 |
| 2025-02-27 | 167.00 | 171.00 | 166.50 | 169.00 | 169.00 | 5,152 |
| 2025-02-26 | 168.00 | 172.00 | 167.00 | 169.00 | 169.00 | 6,833 |
| 2025-02-25 | 165.50 | 172.00 | 165.00 | 169.50 | 169.50 | 7,887 |
| 2025-02-24 | 147.00 | 171.50 | 147.00 | 165.00 | 165.00 | 12,034 |
| 2025-02-21 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 6,339 |
| 2025-02-20 | 155.50 | 155.50 | 147.50 | 151.50 | 151.50 | 15,803 |
| 2025-02-19 | 161.00 | 162.00 | 155.00 | 155.50 | 155.50 | 25,140 |
| 2025-02-18 | 165.50 | 165.50 | 160.50 | 162.00 | 162.00 | 3,391 |
| 2025-02-17 | 169.50 | 169.50 | 164.00 | 166.50 | 166.50 | 5,199 |
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.