K-Fast Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 23.500 | 24.800 | 23.450 | 24.550 | 24.550 | 81,426 |
| 2024-08-22 | 23.150 | 23.950 | 23.050 | 23.500 | 23.500 | 30,746 |
| 2024-08-21 | 23.400 | 23.750 | 22.950 | 23.350 | 23.350 | 10,592 |
| 2024-08-20 | 23.650 | 23.800 | 23.000 | 23.350 | 23.350 | 71,275 |
| 2024-08-19 | 23.000 | 23.800 | 22.900 | 23.650 | 23.650 | 34,633 |
| 2024-08-16 | 23.350 | 24.000 | 22.850 | 22.950 | 22.950 | 48,493 |
| 2024-08-15 | 23.100 | 23.600 | 22.900 | 23.300 | 23.300 | 61,368 |
| 2024-08-14 | 23.400 | 23.400 | 22.600 | 23.100 | 23.100 | 29,043 |
| 2024-08-13 | 24.200 | 24.200 | 22.450 | 22.800 | 22.800 | 35,600 |
| 2024-08-12 | 24.250 | 24.700 | 23.000 | 23.250 | 23.250 | 117,304 |
| 2024-08-09 | 22.200 | 24.550 | 22.200 | 24.250 | 24.250 | 103,434 |
| 2024-08-08 | 23.300 | 23.300 | 22.750 | 23.100 | 23.100 | 47,676 |
| 2024-08-07 | 22.700 | 23.400 | 22.350 | 23.350 | 23.350 | 99,967 |
| 2024-08-06 | 21.850 | 22.700 | 21.400 | 22.500 | 22.500 | 85,766 |
| 2024-08-05 | 20.400 | 21.800 | 20.250 | 21.650 | 21.650 | 188,751 |
| 2024-08-02 | 22.000 | 22.200 | 21.200 | 22.200 | 22.200 | 70,212 |
| 2024-08-01 | 22.200 | 22.900 | 22.100 | 22.300 | 22.300 | 42,541 |
| 2024-07-31 | 23.000 | 23.000 | 22.250 | 22.400 | 22.400 | 33,887 |
| 2024-07-30 | 23.000 | 23.200 | 22.650 | 22.800 | 22.800 | 24,535 |
| 2024-07-29 | 22.200 | 23.000 | 22.150 | 22.750 | 22.750 | 40,881 |
| 2024-07-26 | 22.000 | 22.350 | 21.850 | 22.200 | 22.200 | 31,531 |
| 2024-07-25 | 22.200 | 22.450 | 21.500 | 21.900 | 21.900 | 71,431 |
| 2024-07-24 | 21.850 | 22.900 | 21.750 | 22.200 | 22.200 | 34,109 |
| 2024-07-23 | 22.550 | 23.600 | 21.400 | 22.150 | 22.150 | 163,032 |
| 2024-07-22 | 22.400 | 23.550 | 22.100 | 22.450 | 22.450 | 126,456 |
| 2024-07-19 | 23.000 | 23.150 | 22.250 | 22.400 | 22.400 | 37,727 |
| 2024-07-18 | 23.200 | 23.200 | 22.200 | 22.600 | 22.600 | 55,699 |
| 2024-07-17 | 23.000 | 23.200 | 22.550 | 23.100 | 23.100 | 420,392 |
| 2024-07-16 | 23.350 | 23.500 | 22.800 | 22.900 | 22.900 | 96,942 |
| 2024-07-15 | 23.200 | 23.350 | 22.850 | 23.250 | 23.250 | 90,705 |
| 2024-07-12 | 22.800 | 23.400 | 22.450 | 23.200 | 23.200 | 90,375 |
| 2024-07-11 | 22.550 | 22.850 | 21.800 | 22.800 | 22.800 | 75,843 |
| 2024-07-10 | 22.100 | 23.000 | 21.900 | 22.550 | 22.550 | 101,474 |
| 2024-07-09 | 20.950 | 22.500 | 20.800 | 22.100 | 22.100 | 212,319 |
| 2024-07-08 | 19.840 | 21.000 | 19.840 | 20.850 | 20.850 | 118,792 |
| 2024-07-05 | 19.600 | 20.050 | 19.540 | 19.820 | 19.820 | 101,817 |
| 2024-07-04 | 19.440 | 20.100 | 19.400 | 19.900 | 19.900 | 242,819 |
| 2024-07-03 | 20.350 | 20.350 | 19.440 | 19.840 | 19.840 | 163,416 |
| 2024-07-02 | 20.100 | 20.400 | 19.780 | 20.200 | 20.200 | 58,046 |
| 2024-07-01 | 20.800 | 20.950 | 19.800 | 19.800 | 19.800 | 64,569 |
| 2024-06-28 | 19.440 | 20.150 | 19.240 | 20.100 | 20.100 | 72,320 |
| 2024-06-27 | 19.300 | 19.300 | 18.800 | 19.000 | 19.000 | 40,392 |
| 2024-06-26 | 19.060 | 19.280 | 18.840 | 19.020 | 19.020 | 52,976 |
| 2024-06-25 | 19.080 | 19.220 | 18.840 | 19.060 | 19.060 | 49,245 |
| 2024-06-24 | 18.720 | 19.400 | 18.520 | 19.000 | 19.000 | 118,676 |
| 2024-06-20 | 18.500 | 19.280 | 18.400 | 18.920 | 18.920 | 116,208 |
| 2024-06-19 | 18.780 | 18.820 | 18.380 | 18.540 | 18.540 | 384,504 |
| 2024-06-18 | 19.380 | 19.780 | 18.740 | 18.780 | 18.780 | 214,767 |
| 2024-06-17 | 19.860 | 19.980 | 19.400 | 19.400 | 19.400 | 89,282 |
| 2024-06-14 | 19.960 | 20.050 | 19.420 | 19.840 | 19.840 | 104,264 |
| 2024-06-13 | 20.950 | 20.950 | 19.960 | 19.960 | 19.960 | 265,404 |
| 2024-06-12 | 19.920 | 21.050 | 19.620 | 20.950 | 20.950 | 209,209 |
| 2024-06-11 | 20.100 | 20.400 | 19.800 | 19.880 | 19.880 | 96,601 |
| 2024-06-10 | 20.700 | 20.700 | 20.100 | 20.100 | 20.100 | 58,411 |
| 2024-06-07 | 21.250 | 21.400 | 20.700 | 20.750 | 20.750 | 155,701 |
| 2024-06-05 | 20.450 | 21.200 | 20.450 | 21.150 | 21.150 | 56,596 |
| 2024-06-04 | 20.700 | 21.150 | 20.350 | 20.500 | 20.500 | 181,856 |
| 2024-06-03 | 20.700 | 21.750 | 20.600 | 20.650 | 20.650 | 322,074 |
| 2024-05-31 | 19.760 | 20.950 | 19.320 | 20.600 | 20.600 | 531,070 |
| 2024-05-30 | 19.480 | 19.740 | 19.200 | 19.680 | 19.680 | 439,611 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.