K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 182.50 | 186.50 | 182.50 | 186.50 | 186.50 | 1,123 |
| 2024-11-14 | 188.50 | 194.50 | 183.50 | 185.00 | 185.00 | 3,445 |
| 2024-11-13 | 193.00 | 198.00 | 183.00 | 188.50 | 188.50 | 3,826 |
| 2024-11-12 | 196.00 | 197.00 | 191.50 | 195.50 | 195.50 | 1,714 |
| 2024-11-11 | 197.00 | 198.50 | 196.00 | 196.50 | 196.50 | 961 |
| 2024-11-08 | 192.50 | 198.50 | 191.00 | 197.00 | 197.00 | 914 |
| 2024-11-07 | 192.00 | 196.00 | 191.00 | 194.50 | 194.50 | 1,213 |
| 2024-11-06 | 193.00 | 197.00 | 191.50 | 194.00 | 194.00 | 683 |
| 2024-11-05 | 199.00 | 199.00 | 193.00 | 195.00 | 195.00 | 1,542 |
| 2024-11-04 | 196.50 | 200.00 | 193.00 | 198.50 | 198.50 | 1,196 |
| 2024-11-01 | 197.50 | 199.50 | 193.50 | 196.50 | 196.50 | 677 |
| 2024-10-31 | 199.00 | 199.00 | 196.50 | 197.00 | 197.00 | 517 |
| 2024-10-30 | 198.00 | 199.50 | 196.00 | 199.00 | 199.00 | 664 |
| 2024-10-29 | 200.00 | 200.00 | 197.50 | 198.00 | 198.00 | 1,545 |
| 2024-10-28 | 198.00 | 201.00 | 195.50 | 201.00 | 201.00 | 2,305 |
| 2024-10-25 | 185.00 | 198.50 | 183.50 | 198.50 | 198.50 | 13,750 |
| 2024-10-24 | 184.50 | 188.00 | 182.50 | 185.00 | 185.00 | 2,218 |
| 2024-10-23 | 188.50 | 189.50 | 183.00 | 184.50 | 184.50 | 2,057 |
| 2024-10-22 | 187.00 | 189.50 | 182.50 | 185.00 | 185.00 | 9,090 |
| 2024-10-21 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 400 |
| 2024-10-18 | 191.00 | 191.00 | 187.00 | 190.00 | 190.00 | 1,475 |
| 2024-10-17 | 190.00 | 191.00 | 186.50 | 191.00 | 191.00 | 1,059 |
| 2024-10-16 | 188.00 | 190.50 | 188.00 | 190.00 | 190.00 | 3,030 |
| 2024-10-15 | 188.50 | 190.00 | 186.50 | 186.50 | 186.50 | 1,137 |
| 2024-10-14 | 191.50 | 192.00 | 185.00 | 189.00 | 189.00 | 5,742 |
| 2024-10-11 | 193.50 | 193.50 | 191.00 | 192.00 | 192.00 | 591 |
| 2024-10-10 | 194.50 | 196.00 | 191.50 | 191.50 | 191.50 | 2,017 |
| 2024-10-09 | 194.00 | 196.50 | 194.00 | 194.00 | 194.00 | 4,481 |
| 2024-10-08 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | 953 |
| 2024-10-07 | 194.50 | 196.50 | 190.50 | 193.50 | 193.50 | 4,084 |
| 2024-10-04 | 194.00 | 196.50 | 193.00 | 194.50 | 194.50 | 2,266 |
| 2024-10-03 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 7,648 |
| 2024-10-02 | 195.00 | 196.50 | 194.50 | 194.50 | 194.50 | 4,548 |
| 2024-10-01 | 191.00 | 196.50 | 191.00 | 194.50 | 194.50 | 3,178 |
| 2024-09-30 | 188.50 | 193.00 | 188.00 | 192.50 | 192.50 | 4,895 |
| 2024-09-27 | 188.50 | 192.50 | 185.50 | 188.00 | 188.00 | 6,736 |
| 2024-09-26 | 188.50 | 189.50 | 186.50 | 188.50 | 188.50 | 2,030 |
| 2024-09-25 | 188.50 | 190.00 | 187.50 | 189.50 | 189.50 | 2,290 |
| 2024-09-24 | 186.50 | 189.00 | 186.00 | 187.00 | 187.00 | 427 |
| 2024-09-23 | 187.50 | 189.00 | 185.00 | 188.00 | 188.00 | 1,011 |
| 2024-09-20 | 192.00 | 192.00 | 183.00 | 187.50 | 187.50 | 4,060 |
| 2024-09-19 | 186.00 | 192.00 | 185.00 | 192.00 | 192.00 | 5,197 |
| 2024-09-18 | 185.50 | 186.00 | 184.00 | 184.00 | 184.00 | 1,363 |
| 2024-09-17 | 188.00 | 188.00 | 184.00 | 185.50 | 185.50 | 3,574 |
| 2024-09-16 | 170.50 | 189.50 | 170.50 | 188.00 | 188.00 | 8,011 |
| 2024-09-13 | 167.00 | 171.00 | 167.00 | 170.50 | 170.50 | 493 |
| 2024-09-12 | 159.50 | 168.00 | 159.50 | 167.00 | 167.00 | 2,840 |
| 2024-09-11 | 162.50 | 162.50 | 158.50 | 159.50 | 159.50 | 1,228 |
| 2024-09-10 | 158.50 | 165.00 | 158.00 | 163.00 | 163.00 | 4,286 |
| 2024-09-09 | 159.50 | 159.50 | 156.00 | 158.50 | 158.50 | 1,436 |
| 2024-09-06 | 160.50 | 162.50 | 157.50 | 159.50 | 154.50 | 2,000 |
| 2024-09-05 | 160.00 | 161.50 | 160.00 | 161.00 | 155.95 | 722 |
| 2024-09-04 | 160.00 | 160.50 | 155.50 | 158.00 | 153.05 | 1,664 |
| 2024-09-03 | 164.50 | 167.00 | 159.00 | 160.50 | 155.47 | 2,389 |
| 2024-09-02 | 168.50 | 169.50 | 165.00 | 165.00 | 159.83 | 2,366 |
| 2024-08-30 | 171.00 | 171.00 | 164.00 | 168.00 | 162.73 | 2,104 |
| 2024-08-29 | 165.50 | 172.00 | 163.50 | 167.00 | 161.76 | 2,194 |
| 2024-08-28 | 169.50 | 169.50 | 162.50 | 165.50 | 160.31 | 1,801 |
| 2024-08-27 | 159.00 | 168.50 | 156.00 | 168.00 | 162.73 | 9,157 |
| 2024-08-26 | 155.00 | 160.50 | 153.50 | 159.00 | 154.02 | 8,948 |
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.