K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	16.670	17.330	16.500	16.890	16.890	170,368
2023-12-01	15.610	16.730	15.020	16.670	16.670	220,686
2023-11-30	15.560	15.850	15.300	15.610	15.610	76,990
2023-11-29	15.230	15.880	15.230	15.560	15.560	76,446
2023-11-28	15.630	15.630	14.950	15.230	15.230	104,052
2023-11-27	15.710	15.840	15.450	15.630	15.630	120,181
2023-11-24	15.590	15.760	15.380	15.710	15.710	84,848
2023-11-23	15.700	16.200	15.330	15.590	15.590	163,232
2023-11-22	15.210	15.870	15.180	15.650	15.650	82,246
2023-11-21	16.600	16.600	15.050	15.210	15.210	66,033
2023-11-20	15.360	15.960	15.320	15.670	15.670	80,350
2023-11-17	15.280	15.860	15.280	15.360	15.360	48,338
2023-11-16	15.000	15.600	14.880	15.270	15.270	128,258
2023-11-15	15.740	15.910	14.880	15.060	15.060	128,923
2023-11-14	14.070	15.930	13.790	15.690	15.690	264,716
2023-11-13	14.000	14.210	13.560	13.820	13.820	62,604
2023-11-10	14.470	14.470	13.210	13.720	13.720	177,515
2023-11-09	13.690	14.620	13.510	14.470	14.470	341,528
2023-11-08	14.280	14.450	13.690	13.690	13.690	100,009
2023-11-07	14.150	14.480	14.000	14.300	14.300	113,810
2023-11-06	14.280	14.460	13.960	14.150	14.150	134,827
2023-11-03	14.050	14.430	14.030	14.300	14.300	48,336
2023-11-02	14.000	14.400	13.590	14.060	14.060	380,612
2023-11-01	13.400	14.050	13.140	13.590	13.590	226,274
2023-10-31	12.650	13.610	12.540	13.400	13.400	242,580
2023-10-30	12.400	13.020	12.200	12.540	12.540	169,257
2023-10-27	12.360	12.500	12.100	12.140	12.140	66,953
2023-10-26	12.290	12.640	12.250	12.360	12.360	193,739
2023-10-25	12.460	12.510	12.050	12.230	12.230	126,913
2023-10-24	12.700	13.030	12.230	12.460	12.460	223,968
2023-10-23	12.860	12.990	12.340	12.570	12.570	145,489
2023-10-20	12.700	13.140	12.440	12.860	12.860	165,973
2023-10-19	12.440	12.890	12.370	12.700	12.700	181,360
2023-10-18	12.990	13.090	12.400	12.630	12.630	183,477
2023-10-17	13.000	13.030	12.670	12.730	12.730	203,850
2023-10-16	12.800	12.970	12.400	12.790	12.790	182,126
2023-10-13	13.480	13.480	12.670	12.750	12.750	228,758
2023-10-12	13.740	13.740	13.200	13.470	13.470	356,789
2023-10-11	13.090	13.560	12.870	13.340	13.340	538,946
2023-10-10	12.800	13.340	12.800	13.090	13.090	242,499
2023-10-09	13.250	13.250	12.480	12.550	12.550	228,093
2023-10-06	12.880	13.270	12.380	12.850	12.850	243,410
2023-10-05	13.000	13.110	12.540	12.690	12.690	206,412
2023-10-04	12.370	12.880	12.000	12.680	12.680	1,932,357
2023-10-03	13.000	13.200	12.350	12.420	12.420	466,544
2023-10-02	13.680	13.800	12.760	12.900	12.900	677,136
2023-09-29	14.540	14.540	13.600	13.670	13.670	820,479
2023-09-28	16.000	16.000	14.760	15.040	15.040	55,486
2023-09-27	16.500	16.610	15.140	15.270	15.270	53,863
2023-09-26	16.860	16.860	15.540	15.860	15.860	169,402
2023-09-25	16.760	17.680	16.000	16.860	16.860	146,543
2023-09-22	17.900	18.000	16.660	16.760	16.760	66,769
2023-09-21	17.620	18.570	17.020	17.790	17.790	146,059
2023-09-20	16.820	18.000	16.500	17.620	17.620	136,754
2023-09-19	17.140	17.590	17.140	17.320	17.320	386,563
2023-09-18	18.330	18.330	17.240	17.340	17.340	1,088,294
2023-09-15	18.330	19.840	18.330	18.330	18.330	202,633
2023-09-14	17.230	18.700	17.180	18.330	18.330	93,429
2023-09-13	17.770	17.770	17.020	17.220	17.220	56,830
2023-09-12	18.800	19.160	17.460	17.770	17.770	71,232

← NewerPage 13 of 22 · 1,262 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.