K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	19.680	20.100	19.300	19.610	19.610	45,246
2024-02-28	19.740	20.260	19.190	19.680	19.680	195,290
2024-02-27	20.140	20.300	19.480	19.740	19.740	84,925
2024-02-26	20.500	20.600	20.000	20.140	20.140	39,056
2024-02-23	20.520	20.600	20.140	20.500	20.500	29,595
2024-02-22	20.400	20.880	20.200	20.520	20.520	51,719
2024-02-21	20.480	20.760	20.180	20.380	20.380	235,687
2024-02-20	21.300	21.300	20.360	20.480	20.480	33,834
2024-02-19	21.000	21.760	20.780	21.200	21.200	47,711
2024-02-16	22.000	22.000	19.130	21.160	21.160	100,300
2024-02-15	22.060	22.380	20.460	20.480	20.480	101,263
2024-02-14	21.580	22.220	21.520	22.060	22.060	35,322
2024-02-13	22.820	22.960	21.180	21.580	21.580	97,190
2024-02-12	22.340	22.920	22.340	22.820	22.820	47,818
2024-02-09	23.540	23.540	22.000	22.340	22.340	67,481
2024-02-08	22.500	23.920	22.000	23.120	23.120	38,005
2024-02-07	23.880	24.040	22.500	22.780	22.780	75,516
2024-02-06	23.960	24.020	23.380	24.020	24.020	52,680
2024-02-05	24.000	26.140	23.180	23.960	23.960	92,605
2024-02-02	25.680	26.140	24.200	24.200	24.200	110,811
2024-02-01	24.500	25.900	23.800	25.680	25.680	212,653
2024-01-31	24.180	24.500	24.000	24.400	24.400	79,381
2024-01-30	24.500	24.940	24.140	24.140	24.140	85,227
2024-01-29	23.460	24.580	23.000	24.340	24.340	119,043
2024-01-26	23.620	23.620	22.840	23.480	23.480	58,900
2024-01-25	23.980	24.000	22.500	23.620	23.620	69,929
2024-01-24	22.300	23.140	22.300	22.780	22.780	54,725
2024-01-23	22.140	23.060	21.820	22.300	22.300	164,228
2024-01-22	21.820	22.340	21.740	22.140	22.140	197,371
2024-01-19	22.320	22.320	21.360	21.820	21.820	133,241
2024-01-18	21.500	23.000	21.260	22.320	22.320	84,235
2024-01-17	21.860	21.860	20.420	21.500	21.500	228,480
2024-01-16	22.000	22.160	21.780	21.900	21.900	122,381
2024-01-15	22.100	22.180	21.800	22.000	22.000	98,050
2024-01-12	21.460	22.520	21.460	22.360	22.360	402,904
2024-01-11	22.240	22.880	21.120	21.460	21.460	91,382
2024-01-10	22.120	22.600	21.780	22.080	22.080	118,688
2024-01-09	21.560	22.220	21.300	22.120	22.120	78,234
2024-01-08	22.720	23.000	21.660	21.880	21.880	73,476
2024-01-05	23.180	23.300	22.380	22.700	22.700	36,378
2024-01-04	23.400	23.980	23.020	23.300	23.300	94,542
2024-01-03	23.000	23.560	22.800	23.100	23.100	1,597,216
2024-01-02	24.200	24.660	23.420	23.480	23.480	62,933
2023-12-29	23.800	24.480	23.340	23.980	23.980	163,103
2023-12-28	24.020	24.100	23.200	23.800	23.800	115,066
2023-12-27	23.400	24.140	22.760	23.800	23.800	76,441
2023-12-22	22.140	23.300	21.480	23.280	23.280	148,722
2023-12-21	22.100	22.300	21.120	22.260	22.260	106,247
2023-12-20	22.000	22.300	21.820	22.100	22.100	405,605
2023-12-19	21.560	22.120	21.500	21.960	21.960	61,507
2023-12-18	21.100	21.620	20.340	21.560	21.560	79,239
2023-12-15	21.100	21.580	20.980	20.980	20.980	224,226
2023-12-14	20.000	21.580	20.000	21.100	21.100	298,137
2023-12-13	18.000	19.020	17.920	18.900	18.900	523,297
2023-12-12	18.030	18.250	17.420	18.000	18.000	433,694
2023-12-11	17.640	18.160	17.420	18.000	18.000	52,937
2023-12-08	18.300	18.560	17.600	17.650	17.650	64,201
2023-12-07	17.560	18.420	17.500	18.240	18.240	90,118
2023-12-06	17.340	18.320	17.130	18.080	18.080	112,339
2023-12-05	16.900	17.630	16.780	17.330	17.330	1,134,143

← NewerPage 12 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.