K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.840	19.000	17.840	18.740	18.740	132,651
2023-09-08	18.200	18.260	17.830	17.840	17.840	28,304
2023-09-07	18.020	18.390	17.930	18.170	18.170	75,373
2023-09-06	17.890	18.250	17.750	18.020	18.020	52,054
2023-09-05	18.120	18.540	17.830	17.890	17.890	48,356
2023-09-04	17.630	18.610	17.630	18.320	18.320	81,505
2023-09-01	17.730	17.770	16.960	17.630	17.630	127,886
2023-08-31	17.510	17.740	16.940	17.450	17.450	1,356,256
2023-08-30	18.600	18.730	17.180	17.290	17.290	187,123
2023-08-29	18.000	18.840	18.000	18.650	18.650	144,163
2023-08-28	17.800	18.360	17.800	18.210	18.210	36,803
2023-08-25	17.700	18.220	17.500	18.090	18.090	100,369
2023-08-24	18.000	18.330	17.660	17.940	17.940	81,437
2023-08-23	17.410	18.100	17.410	18.000	18.000	123,294
2023-08-22	17.930	18.180	17.770	18.020	18.020	78,469
2023-08-21	18.010	18.010	17.210	17.870	17.870	130,670
2023-08-18	17.600	18.090	16.830	18.040	18.040	230,713
2023-08-17	18.500	18.670	17.450	17.880	17.880	170,237
2023-08-16	19.600	19.600	18.120	18.720	18.720	96,601
2023-08-15	19.030	19.070	18.570	19.050	19.050	138,985
2023-08-14	19.700	19.700	19.030	19.030	19.030	112,791
2023-08-11	20.120	20.140	18.560	19.700	19.700	189,401
2023-08-10	19.510	20.820	19.510	20.480	20.480	38,574
2023-08-09	19.760	20.480	19.500	19.990	19.990	68,464
2023-08-08	20.040	20.440	19.640	19.760	19.760	25,204
2023-08-07	21.000	21.220	20.040	20.040	20.040	16,122
2023-08-04	20.700	21.020	20.660	20.900	20.900	22,173
2023-08-03	20.880	21.060	20.520	20.740	20.740	16,593
2023-08-02	20.560	21.400	20.240	20.780	20.780	21,681
2023-08-01	20.080	20.620	19.420	20.560	20.560	67,092
2023-07-31	20.520	20.520	19.750	20.080	20.080	64,543
2023-07-28	20.740	20.760	20.220	20.520	20.520	28,882
2023-07-27	21.240	21.600	20.380	20.740	20.740	62,788
2023-07-26	21.620	21.680	20.940	21.240	21.240	52,588
2023-07-25	22.920	22.920	21.360	21.620	21.620	68,067
2023-07-24	22.900	23.460	22.400	22.920	22.920	48,885
2023-07-21	22.820	23.220	22.040	22.900	22.900	77,543
2023-07-20	22.300	23.700	22.260	23.300	23.300	96,491
2023-07-19	20.860	22.320	20.860	22.300	22.300	100,380
2023-07-18	20.300	20.980	20.200	20.860	20.860	15,777
2023-07-17	20.740	20.740	19.930	20.280	20.280	25,104
2023-07-14	20.420	20.660	20.020	20.620	20.620	29,114
2023-07-13	20.880	21.000	20.540	20.660	20.660	41,352
2023-07-12	20.200	21.040	20.040	20.880	20.880	28,402
2023-07-11	20.000	21.200	19.420	20.200	20.200	46,150
2023-07-10	20.400	20.400	19.310	19.310	19.310	54,386
2023-07-07	20.340	20.540	20.220	20.480	20.480	35,749
2023-07-06	21.000	21.220	20.200	20.340	20.340	67,804
2023-07-05	21.200	21.200	20.620	21.140	21.140	41,328
2023-07-04	19.520	21.300	19.520	21.220	21.220	121,032
2023-07-03	19.310	19.660	18.890	19.520	19.520	86,116
2023-06-30	19.610	19.900	18.640	19.310	19.310	94,956
2023-06-29	18.860	19.630	18.810	19.470	19.470	117,358
2023-06-28	19.010	19.630	18.510	19.010	19.010	57,309
2023-06-27	19.010	19.700	18.880	19.280	19.280	94,068
2023-06-26	18.500	19.230	18.260	19.010	19.010	93,609
2023-06-22	18.200	18.520	17.850	18.140	18.140	69,186
2023-06-21	18.680	18.680	17.640	18.140	18.140	141,254
2023-06-20	19.620	19.620	18.160	18.400	18.400	113,390
2023-06-19	20.780	20.780	19.230	19.640	19.640	106,406

← NewerPage 14 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.