K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	20.700	21.020	20.560	20.780	20.780	84,333
2023-06-15	19.800	20.600	19.800	20.580	20.580	40,992
2023-06-14	20.020	20.580	19.580	20.380	20.380	72,672
2023-06-13	20.340	20.340	19.960	20.020	20.020	43,495
2023-06-12	19.000	20.600	18.480	20.340	20.340	161,039
2023-06-09	20.140	20.140	19.490	19.830	19.830	78,793
2023-06-08	20.500	20.500	19.860	20.140	20.140	35,664
2023-06-07	19.800	20.500	19.550	20.100	20.100	69,553
2023-06-05	20.020	20.700	19.690	19.800	19.800	86,772
2023-06-02	18.670	20.620	18.670	20.020	20.020	77,116
2023-06-01	18.900	19.370	18.750	19.230	19.230	113,589
2023-05-31	18.300	19.100	18.000	19.000	19.000	169,852
2023-05-30	19.700	19.850	18.780	18.810	18.810	73,511
2023-05-29	20.000	20.360	19.620	19.680	19.680	34,770
2023-05-26	20.200	20.200	19.200	19.960	19.960	88,286
2023-05-25	20.920	21.100	20.180	20.200	20.200	34,923
2023-05-24	21.320	21.320	20.640	20.660	20.660	69,062
2023-05-23	20.080	21.380	19.560	21.320	21.320	67,806
2023-05-22	19.900	20.240	19.480	20.080	20.080	537,858
2023-05-19	19.510	20.080	19.500	19.970	19.970	29,996
2023-05-17	20.680	20.680	19.470	19.470	19.470	23,921
2023-05-16	20.000	20.660	19.790	20.320	20.320	80,800
2023-05-15	18.160	19.470	18.150	19.410	19.410	38,887
2023-05-12	18.600	18.850	17.830	18.150	18.150	420,802
2023-05-11	17.940	18.930	17.940	18.570	18.570	52,483
2023-05-10	18.050	18.750	17.690	17.870	17.870	115,795
2023-05-09	19.350	19.350	17.850	18.050	18.050	120,905
2023-05-08	19.680	19.880	18.920	19.290	19.290	81,333
2023-05-05	18.500	19.750	18.440	19.680	19.680	108,523
2023-05-04	18.750	19.470	18.110	18.440	18.440	109,996
2023-05-03	19.680	19.810	18.310	18.490	18.490	170,293
2023-05-02	21.940	21.940	19.300	19.300	19.300	176,715
2023-04-28	19.670	20.940	19.350	20.600	20.600	40,837
2023-04-27	19.830	20.340	19.370	19.670	19.670	77,667
2023-04-26	20.680	20.680	19.760	19.830	19.830	638,903
2023-04-25	21.300	21.360	20.220	20.700	20.700	68,689
2023-04-24	21.180	21.780	21.000	21.340	21.340	61,085
2023-04-21	21.620	21.700	21.040	21.200	21.200	33,718
2023-04-20	21.300	22.400	21.300	21.620	21.620	40,208
2023-04-19	22.000	22.020	21.220	21.900	21.900	59,634
2023-04-18	22.400	22.420	21.540	21.980	21.980	51,773
2023-04-17	22.160	22.560	21.740	22.440	22.440	56,790
2023-04-14	21.800	22.740	21.680	21.980	21.980	78,431
2023-04-13	21.080	21.800	21.000	21.700	21.700	84,170
2023-04-12	20.940	21.640	20.740	21.080	21.080	141,051
2023-04-11	20.560	21.000	20.160	20.940	20.940	124,532
2023-04-06	19.590	20.300	19.390	20.160	20.160	49,971
2023-04-05	20.420	20.420	19.420	19.590	19.590	133,276
2023-04-04	20.180	21.200	20.180	20.420	20.420	101,923
2023-04-03	21.280	21.280	19.740	20.120	20.120	116,567
2023-03-31	20.200	20.700	19.530	20.500	20.500	125,118
2023-03-30	20.960	21.320	20.000	20.320	20.320	186,238
2023-03-29	20.420	20.900	19.990	20.220	20.220	104,610
2023-03-28	20.780	20.780	19.800	20.420	20.420	89,532
2023-03-27	20.460	20.960	19.730	20.260	20.260	78,267
2023-03-24	21.900	21.900	19.390	19.810	19.810	115,734
2023-03-23	20.500	21.480	20.080	20.140	20.140	121,786
2023-03-22	21.280	21.340	20.300	20.420	20.420	142,960
2023-03-21	21.500	22.120	21.200	21.280	21.280	49,697
2023-03-20	21.400	22.220	21.240	21.500	21.500	88,273

← NewerPage 15 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.