K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 169.00 | 172.00 | 166.00 | 169.50 | 169.50 | 20,677 |
| 2025-02-13 | 181.00 | 181.00 | 160.50 | 168.00 | 168.00 | 13,439 |
| 2025-02-12 | 179.50 | 182.00 | 177.50 | 181.00 | 181.00 | 1,681 |
| 2025-02-11 | 179.00 | 179.50 | 177.00 | 179.50 | 179.50 | 1,792 |
| 2025-02-10 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 3,485 |
| 2025-02-07 | 177.00 | 179.50 | 176.00 | 179.50 | 179.50 | 816 |
| 2025-02-06 | 173.50 | 179.50 | 173.50 | 178.50 | 178.50 | 1,081 |
| 2025-02-05 | 177.50 | 178.50 | 174.50 | 178.50 | 178.50 | 2,016 |
| 2025-02-04 | 178.00 | 181.50 | 177.50 | 177.50 | 177.50 | 1,302 |
| 2025-02-03 | 180.00 | 181.00 | 177.50 | 181.00 | 181.00 | 941 |
| 2025-01-31 | 180.50 | 181.50 | 180.00 | 181.00 | 181.00 | 944 |
| 2025-01-30 | 180.50 | 182.50 | 176.50 | 181.00 | 181.00 | 1,228 |
| 2025-01-29 | 182.50 | 183.00 | 180.00 | 182.00 | 182.00 | 1,833 |
| 2025-01-28 | 181.50 | 183.00 | 176.00 | 183.00 | 183.00 | 2,085 |
| 2025-01-27 | 180.50 | 182.50 | 180.50 | 181.50 | 181.50 | 1,456 |
| 2025-01-24 | 181.50 | 182.50 | 178.50 | 182.50 | 182.50 | 2,772 |
| 2025-01-23 | 182.50 | 185.00 | 181.50 | 183.00 | 183.00 | 1,310 |
| 2025-01-22 | 182.50 | 186.50 | 182.00 | 185.00 | 185.00 | 509 |
| 2025-01-21 | 185.00 | 185.00 | 182.50 | 183.50 | 183.50 | 544 |
| 2025-01-20 | 182.00 | 185.00 | 182.00 | 184.50 | 184.50 | 1,444 |
| 2025-01-17 | 185.00 | 185.00 | 181.00 | 183.00 | 183.00 | 2,663 |
| 2025-01-16 | 185.00 | 185.50 | 182.50 | 184.00 | 184.00 | 2,482 |
| 2025-01-15 | 184.50 | 186.00 | 181.50 | 184.50 | 184.50 | 1,042 |
| 2025-01-14 | 181.50 | 184.50 | 181.50 | 184.50 | 184.50 | 156 |
| 2025-01-13 | 181.50 | 185.00 | 180.00 | 183.00 | 183.00 | 3,509 |
| 2025-01-10 | 185.50 | 187.00 | 184.00 | 185.50 | 185.50 | 1,005 |
| 2025-01-09 | 184.50 | 186.00 | 183.50 | 184.50 | 184.50 | 1,111 |
| 2025-01-08 | 183.50 | 185.00 | 182.50 | 184.00 | 184.00 | 1,112 |
| 2025-01-07 | 186.00 | 187.50 | 179.00 | 182.50 | 182.50 | 3,939 |
| 2025-01-03 | 187.50 | 188.50 | 182.00 | 185.00 | 185.00 | 3,652 |
| 2025-01-02 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1,909 |
| 2024-12-30 | 185.50 | 187.00 | 184.00 | 184.50 | 184.50 | 1,067 |
| 2024-12-27 | 186.50 | 187.50 | 183.00 | 186.50 | 186.50 | 1,332 |
| 2024-12-23 | 190.00 | 190.00 | 182.00 | 187.50 | 187.50 | 1,338 |
| 2024-12-20 | 185.00 | 188.50 | 184.00 | 187.00 | 187.00 | 1,539 |
| 2024-12-19 | 187.50 | 187.50 | 184.00 | 185.00 | 185.00 | 1,215 |
| 2024-12-18 | 190.50 | 190.50 | 185.00 | 187.00 | 187.00 | 3,042 |
| 2024-12-17 | 186.00 | 190.00 | 186.00 | 187.00 | 187.00 | 2,278 |
| 2024-12-16 | 189.50 | 189.50 | 185.00 | 187.50 | 187.50 | 1,599 |
| 2024-12-13 | 190.00 | 192.00 | 189.00 | 189.50 | 189.50 | 3,194 |
| 2024-12-12 | 188.00 | 190.50 | 187.50 | 190.50 | 190.50 | 2,426 |
| 2024-12-11 | 189.50 | 192.00 | 189.50 | 190.50 | 190.50 | 5,465 |
| 2024-12-10 | 192.50 | 193.00 | 187.50 | 188.00 | 188.00 | 5,658 |
| 2024-12-09 | 191.50 | 193.00 | 189.50 | 192.00 | 192.00 | 434 |
| 2024-12-06 | 190.50 | 192.50 | 189.50 | 191.50 | 191.50 | 1,755 |
| 2024-12-05 | 190.50 | 190.50 | 187.50 | 190.50 | 190.50 | 1,319 |
| 2024-12-04 | 193.00 | 193.00 | 188.00 | 188.50 | 188.50 | 837 |
| 2024-12-03 | 187.50 | 192.50 | 186.00 | 191.00 | 191.00 | 1,499 |
| 2024-12-02 | 186.00 | 188.00 | 183.50 | 186.50 | 186.50 | 879 |
| 2024-11-29 | 185.00 | 188.00 | 183.50 | 185.50 | 185.50 | 2,922 |
| 2024-11-28 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 1,692 |
| 2024-11-27 | 184.00 | 186.00 | 182.00 | 186.00 | 186.00 | 5,545 |
| 2024-11-26 | 179.50 | 183.00 | 179.50 | 182.00 | 182.00 | 686 |
| 2024-11-25 | 184.50 | 184.50 | 179.00 | 181.50 | 181.50 | 2,582 |
| 2024-11-22 | 184.50 | 184.50 | 178.00 | 183.00 | 183.00 | 2,675 |
| 2024-11-21 | 183.50 | 185.00 | 182.50 | 183.00 | 183.00 | 3,515 |
| 2024-11-20 | 187.50 | 188.50 | 183.00 | 184.00 | 184.00 | 1,918 |
| 2024-11-19 | 183.00 | 186.50 | 182.50 | 186.00 | 186.00 | 781 |
| 2024-11-18 | 184.00 | 187.00 | 183.50 | 183.50 | 183.50 | 3,890 |
| 2024-11-15 | 182.50 | 186.50 | 182.50 | 186.50 | 186.50 | 1,123 |
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.