K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	23.280	23.880	22.160	22.220	22.220	150,295
2023-03-16	23.700	24.240	22.460	23.280	23.280	96,986
2023-03-15	24.260	24.260	23.120	23.680	23.680	84,373
2023-03-14	24.100	24.700	23.740	24.280	24.280	30,054
2023-03-13	23.500	24.280	22.460	23.880	23.880	205,604
2023-03-10	23.060	24.020	22.860	23.500	23.500	292,099
2023-03-09	25.480	25.480	24.120	24.440	24.440	106,617
2023-03-08	25.420	25.700	25.000	25.480	25.480	89,747
2023-03-07	26.240	26.500	25.320	25.420	25.420	100,190
2023-03-06	25.800	26.380	25.460	26.240	26.240	35,203
2023-03-03	25.820	26.340	25.620	25.800	25.800	42,063
2023-03-02	26.300	26.640	25.680	25.820	25.820	88,362
2023-03-01	26.440	26.920	25.860	26.720	26.720	111,520
2023-02-28	26.240	26.740	25.540	26.520	26.520	160,940
2023-02-27	24.720	26.480	24.560	26.240	26.240	166,107
2023-02-24	25.840	26.000	24.560	24.720	24.720	77,930
2023-02-23	26.000	26.720	25.600	25.860	25.860	55,940
2023-02-22	25.960	26.100	25.140	25.900	25.900	56,155
2023-02-21	27.240	27.360	25.920	25.960	25.960	92,677
2023-02-20	26.860	27.340	26.680	27.000	27.000	65,656
2023-02-17	26.560	27.320	25.560	26.800	26.800	124,653
2023-02-16	28.920	28.920	25.440	26.540	26.540	333,666
2023-02-15	29.320	29.940	28.400	28.920	28.920	82,790
2023-02-14	28.880	29.900	28.820	29.320	29.320	117,483
2023-02-13	28.900	29.220	27.940	28.880	28.880	148,204
2023-02-10	28.520	29.260	27.880	28.860	28.860	103,570
2023-02-09	30.000	30.000	28.120	28.520	28.520	137,730
2023-02-08	28.500	30.080	28.500	29.000	29.000	211,641
2023-02-07	27.620	28.240	27.200	28.080	28.080	158,608
2023-02-06	29.960	29.960	27.500	27.620	27.620	261,131
2023-02-03	31.040	31.380	29.720	30.060	30.060	137,699
2023-02-02	28.940	31.180	28.940	31.160	31.160	306,593
2023-02-01	27.620	28.940	27.560	28.940	28.940	77,192
2023-01-31	28.260	28.500	27.520	27.900	27.900	120,478
2023-01-30	29.500	29.500	27.880	28.280	28.280	131,616
2023-01-27	28.500	29.600	28.360	29.500	29.500	96,000
2023-01-26	29.160	29.540	28.180	28.660	28.660	90,245
2023-01-25	29.200	29.200	28.100	29.120	29.120	135,914
2023-01-24	28.920	29.680	28.740	29.220	29.220	162,001
2023-01-23	30.460	31.220	27.740	28.920	28.920	299,147
2023-01-20	29.280	30.800	29.180	30.460	30.460	158,198
2023-01-19	29.800	30.000	28.500	29.180	29.180	292,124
2023-01-18	31.540	31.540	29.520	30.000	30.000	295,482
2023-01-17	30.800	32.740	30.200	31.200	31.200	448,471
2023-01-16	28.080	29.940	28.040	29.820	29.820	319,447
2023-01-13	28.140	28.960	27.440	28.040	28.040	419,008
2023-01-12	27.660	28.680	26.740	28.140	28.140	326,973
2023-01-11	25.140	28.000	25.140	27.600	27.600	369,397
2023-01-10	25.840	25.980	25.020	25.140	25.140	180,603
2023-01-09	25.320	26.140	25.200	26.000	26.000	204,881
2023-01-05	25.500	25.880	24.640	25.060	25.060	80,972
2023-01-04	24.800	25.500	24.180	25.280	25.280	194,846
2023-01-03	24.520	25.740	24.520	24.780	24.780	184,489
2023-01-02	23.720	25.540	23.720	24.520	24.520	135,180
2022-12-30	23.360	24.000	23.360	23.540	23.540	93,940
2022-12-29	22.560	23.460	22.120	23.460	23.460	125,915
2022-12-28	22.400	22.980	22.260	22.560	22.560	111,698
2022-12-27	23.600	24.060	22.800	22.860	22.860	102,915
2022-12-23	22.180	23.380	22.060	23.360	23.360	114,085
2022-12-22	22.700	22.700	21.960	22.180	22.180	127,193

← NewerPage 16 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.