K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 91.200 | 92.200 | 91.200 | 92.200 | 92.200 | 957 |
| 2026-10-19 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 2,323 |
| 2026-10-16 | 89.800 | 92.600 | 89.800 | 92.200 | 92.200 | 774 |
| 2026-10-15 | 92.400 | 92.400 | 90.000 | 92.000 | 92.000 | 1,031 |
| 2026-10-14 | 94.000 | 94.000 | 91.000 | 91.400 | 91.400 | 954 |
| 2026-10-13 | 92.200 | 94.000 | 92.000 | 94.000 | 94.000 | 803 |
| 2026-10-12 | 92.000 | 97.800 | 91.200 | 94.200 | 94.200 | 2,655 |
| 2026-10-09 | 92.000 | 93.400 | 92.000 | 93.000 | 93.000 | 1,188 |
| 2026-10-08 | 93.200 | 94.800 | 92.000 | 93.000 | 93.000 | 2,048 |
| 2026-10-07 | 94.200 | 95.800 | 94.000 | 94.200 | 94.200 | 1,272 |
| 2026-10-06 | 94.800 | 95.800 | 93.600 | 94.000 | 94.000 | 548 |
| 2026-10-05 | 97.000 | 97.000 | 91.000 | 93.600 | 93.600 | 1,638 |
| 2026-10-02 | 97.600 | 97.600 | 95.800 | 96.000 | 96.000 | 625 |
| 2026-10-01 | 98.000 | 98.000 | 95.800 | 95.800 | 95.800 | 1,624 |
| 2026-09-30 | 98.000 | 98.800 | 96.200 | 98.200 | 98.200 | 883 |
| 2026-09-29 | 98.800 | 98.800 | 96.200 | 97.000 | 97.000 | 1,757 |
| 2026-09-28 | 98.000 | 98.000 | 95.200 | 95.600 | 95.600 | 1,710 |
| 2026-09-25 | 98.000 | 99.800 | 97.800 | 98.000 | 98.000 | 4,151 |
| 2026-09-24 | 98.000 | 100.50 | 98.000 | 99.000 | 99.000 | 5,675 |
| 2026-09-23 | 100.00 | 100.50 | 98.000 | 99.600 | 99.600 | 2,998 |
| 2026-09-22 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,987 |
| 2026-09-21 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 870 |
| 2026-09-18 | 102.00 | 103.50 | 102.00 | 102.00 | 102.00 | 816 |
| 2026-09-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 83 |
| 2026-09-16 | 103.50 | 105.00 | 102.00 | 104.00 | 104.00 | 5,053 |
| 2026-09-15 | 102.00 | 104.00 | 101.50 | 103.00 | 103.00 | 6,839 |
| 2026-09-14 | 100.00 | 102.50 | 100.00 | 102.50 | 102.50 | 1,181 |
| 2026-09-11 | 102.00 | 103.00 | 101.50 | 102.50 | 102.50 | 778 |
| 2026-09-10 | 101.00 | 104.50 | 101.00 | 104.00 | 104.00 | 4,538 |
| 2026-09-09 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 1,368 |
| 2026-09-08 | 103.50 | 103.50 | 101.00 | 103.00 | 103.00 | 1,553 |
| 2026-09-07 | 102.50 | 103.50 | 102.50 | 103.00 | 103.00 | 347 |
| 2026-09-04 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 611 |
| 2026-09-03 | 103.50 | 104.00 | 102.50 | 102.50 | 102.50 | 1,749 |
| 2026-09-02 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | 470 |
| 2026-09-01 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 87 |
| 2026-08-31 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 1,057 |
| 2026-08-28 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 1,572 |
| 2026-08-27 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 1,023 |
| 2026-08-26 | 105.00 | 106.50 | 105.00 | 105.50 | 105.50 | 216 |
| 2026-08-25 | 106.00 | 107.50 | 106.00 | 106.00 | 106.00 | 1,449 |
| 2026-08-24 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 126 |
| 2026-08-21 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 1,410 |
| 2026-08-20 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | 1,332 |
| 2026-08-19 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | 3,251 |
| 2026-08-18 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 800 |
| 2026-08-17 | 107.00 | 107.50 | 105.50 | 106.00 | 106.00 | 7,072 |
| 2026-08-14 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | 1,357 |
| 2026-08-13 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 1,621 |
| 2026-08-12 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | 406 |
| 2026-08-11 | 105.50 | 107.50 | 105.50 | 107.50 | 107.50 | 2,129 |
| 2026-08-10 | 104.50 | 107.00 | 104.00 | 106.00 | 106.00 | 2,670 |
| 2026-08-07 | 104.00 | 105.00 | 103.50 | 103.50 | 103.50 | 309 |
| 2026-08-06 | 100.00 | 104.00 | 99.600 | 104.00 | 104.00 | 13,994 |
| 2026-08-05 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 2,860 |
| 2026-08-04 | 101.50 | 104.00 | 101.00 | 102.00 | 102.00 | 3,148 |
| 2026-08-03 | 102.00 | 103.50 | 101.50 | 102.00 | 102.00 | 3,241 |
| 2026-07-31 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 8,427 |
| 2026-07-30 | 103.00 | 103.50 | 101.50 | 102.50 | 102.50 | 3,941 |
| 2026-07-29 | 105.50 | 105.50 | 101.50 | 103.00 | 103.00 | 6,828 |
Page 1 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.