K-Fast Holding AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	19.760	19.900	19.460	19.500	19.500	166,839
2024-05-28	19.620	20.000	19.220	19.760	19.760	149,366
2024-05-27	19.500	20.000	19.300	19.620	19.620	117,552
2024-05-24	19.980	19.980	19.240	19.500	19.500	81,748
2024-05-23	19.620	20.000	19.420	19.980	19.980	116,267
2024-05-22	18.680	19.760	18.500	19.760	19.760	145,823
2024-05-21	17.500	18.680	17.500	18.680	18.680	1,172,988
2024-05-20	17.680	17.700	17.400	17.600	17.600	584,943
2024-05-17	17.940	17.940	17.540	17.700	17.700	180,637
2024-05-16	17.940	18.000	17.680	17.800	17.800	379,349
2024-05-15	17.780	18.000	17.600	17.900	17.900	225,102
2024-05-14	17.820	17.920	17.580	17.780	17.780	271,647
2024-05-13	18.020	18.020	17.620	17.800	17.800	208,149
2024-05-10	18.540	18.540	17.900	18.020	18.020	245,409
2024-05-08	18.380	18.600	18.200	18.300	18.300	117,688
2024-05-07	18.140	18.380	18.040	18.380	18.380	36,856
2024-05-06	18.080	18.500	18.060	18.140	18.140	129,778
2024-05-03	17.800	18.100	17.800	18.060	18.060	166,026
2024-05-02	18.200	18.240	17.500	17.800	17.800	84,707
2024-04-30	17.740	18.300	17.740	18.200	18.200	266,336
2024-04-29	18.220	18.820	17.740	17.740	17.740	27,228
2024-04-26	18.000	19.380	18.000	18.200	18.200	61,812
2024-04-25	19.360	19.920	17.360	17.880	17.880	60,333
2024-04-24	19.760	19.760	18.820	19.360	19.360	45,864
2024-04-23	19.200	19.760	18.880	19.760	19.760	27,392
2024-04-22	18.600	18.980	18.460	18.700	18.700	29,313
2024-04-19	18.560	18.720	17.900	18.600	18.600	29,231
2024-04-18	18.360	18.520	18.100	18.520	18.520	34,415
2024-04-17	18.840	18.840	18.280	18.340	18.340	26,757
2024-04-16	19.200	19.200	18.720	18.840	18.840	50,866
2024-04-15	19.320	19.340	18.980	19.200	19.200	28,156
2024-04-12	19.200	19.760	18.860	19.340	19.340	698,959
2024-04-11	19.680	19.800	19.000	19.040	19.040	59,839
2024-04-10	19.700	19.860	19.040	19.200	19.200	40,124
2024-04-09	19.780	19.780	19.340	19.500	19.500	30,054
2024-04-08	19.840	20.050	19.700	19.780	19.780	35,550
2024-04-05	19.000	19.900	19.000	19.840	19.840	30,160
2024-04-04	20.850	20.850	19.460	19.740	19.740	128,329
2024-04-03	20.250	21.100	20.200	20.850	20.850	65,127
2024-04-02	21.300	21.300	20.200	20.250	20.250	126,061
2024-03-28	21.300	21.320	20.820	21.300	21.300	25,484
2024-03-27	21.760	22.100	21.260	21.300	21.300	74,896
2024-03-26	20.060	21.460	19.900	21.460	21.460	56,651
2024-03-25	19.360	20.100	19.300	20.060	20.060	66,291
2024-03-22	19.390	19.510	19.200	19.370	19.370	68,072
2024-03-21	18.500	19.560	18.500	19.420	19.420	47,265
2024-03-20	17.900	18.500	17.600	18.480	18.480	449,636
2024-03-19	17.660	18.190	17.490	17.900	17.900	70,191
2024-03-18	17.500	17.700	17.210	17.660	17.660	334,899
2024-03-15	18.530	18.530	17.600	17.600	17.600	103,681
2024-03-14	19.340	19.760	18.530	18.530	18.530	228,017
2024-03-13	19.000	19.190	18.570	19.190	19.190	40,851
2024-03-12	19.810	19.810	18.910	19.140	19.140	65,511
2024-03-11	19.640	19.820	19.250	19.250	19.250	54,022
2024-03-08	19.320	20.980	19.320	19.650	19.650	83,322
2024-03-07	19.700	20.340	19.320	19.400	19.400	251,715
2024-03-06	19.560	20.100	19.500	19.700	19.700	82,313
2024-03-05	20.020	20.300	19.300	19.560	19.560	65,955
2024-03-04	20.040	20.060	19.620	20.020	20.020	49,329
2024-03-01	19.610	20.200	19.600	20.040	20.040	108,469

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.