K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	21.620	22.600	21.500	22.480	22.480	124,335
2022-12-20	21.740	21.940	20.920	21.620	21.620	129,832
2022-12-19	23.260	23.580	21.720	22.160	22.160	227,496
2022-12-16	24.880	25.040	23.040	23.260	23.260	232,654
2022-12-15	25.860	26.400	24.760	24.880	24.880	186,725
2022-12-14	25.880	26.620	25.100	25.860	25.860	273,930
2022-12-13	23.920	26.800	23.220	25.900	25.900	797,819
2022-12-12	23.780	24.600	22.740	23.900	23.900	536,272
2022-12-09	23.380	24.180	23.120	23.880	23.880	229,370
2022-12-08	24.860	25.220	22.240	23.260	23.260	606,341
2022-12-07	24.780	25.300	24.140	24.860	24.860	257,129
2022-12-06	24.700	25.480	24.280	24.780	24.780	194,165
2022-12-05	23.320	25.220	23.280	24.700	24.700	270,343
2022-12-02	22.540	23.920	21.360	23.300	23.300	269,962
2022-12-01	21.700	22.600	21.400	21.560	21.560	240,920
2022-11-30	20.800	21.900	20.800	21.240	21.240	461,841
2022-11-29	21.820	21.820	20.380	20.600	20.600	213,536
2022-11-28	21.020	21.580	20.460	21.200	21.200	212,517
2022-11-25	21.740	22.020	20.500	20.920	20.920	229,900
2022-11-24	20.000	21.880	19.720	21.720	21.720	348,681
2022-11-23	20.060	20.500	19.510	20.060	20.060	216,160
2022-11-22	19.820	20.520	19.340	20.060	20.060	301,293
2022-11-21	20.340	20.440	19.310	19.820	19.820	134,947
2022-11-18	20.320	20.420	19.900	20.340	20.340	121,502
2022-11-17	20.780	21.020	20.160	20.320	20.320	138,650
2022-11-16	21.640	21.780	20.260	20.780	20.780	206,079
2022-11-15	23.800	23.800	21.340	21.640	21.640	283,282
2022-11-14	23.600	23.940	22.900	22.900	22.900	140,472
2022-11-11	25.000	26.700	22.440	23.580	23.580	818,556
2022-11-10	23.780	25.440	21.580	25.000	25.000	654,100
2022-11-09	23.020	23.900	22.500	23.780	23.780	267,681
2022-11-08	25.200	25.200	22.680	23.000	23.000	454,300
2022-11-07	24.500	25.780	24.000	24.320	24.320	406,874
2022-11-04	24.200	24.440	23.380	24.440	24.440	88,533
2022-11-03	23.680	24.840	23.220	24.660	24.660	142,599
2022-11-02	24.700	25.060	23.140	24.240	24.240	152,055
2022-11-01	23.400	25.420	23.180	24.700	24.700	281,702
2022-10-31	22.420	23.060	21.980	22.700	22.700	85,627
2022-10-28	23.140	23.140	21.800	22.220	22.220	57,120
2022-10-27	21.840	23.260	21.660	22.920	22.920	117,516
2022-10-26	21.280	22.040	21.060	21.820	21.820	93,488
2022-10-25	19.600	21.540	19.320	21.380	21.380	169,979
2022-10-24	19.600	19.940	19.030	19.600	19.600	93,181
2022-10-21	20.420	20.940	19.340	19.600	19.600	171,742
2022-10-20	20.380	20.800	19.570	20.420	20.420	222,836
2022-10-19	21.220	21.220	20.220	20.380	20.380	220,517
2022-10-18	20.260	21.720	20.260	21.200	21.200	181,252
2022-10-17	19.210	20.740	18.780	20.260	20.260	149,511
2022-10-14	17.810	19.650	17.810	19.200	19.200	264,639
2022-10-13	17.990	18.390	17.010	17.740	17.740	328,937
2022-10-12	18.250	18.470	17.860	17.990	17.990	184,650
2022-10-11	18.100	19.000	17.860	18.150	18.150	262,268
2022-10-10	19.210	19.210	18.010	18.050	18.050	176,857
2022-10-07	19.860	19.860	18.280	18.460	18.460	570,604
2022-10-06	19.700	20.800	19.570	20.000	20.000	252,543
2022-10-05	21.400	21.940	19.560	19.700	19.700	208,819
2022-10-04	22.280	22.280	21.080	21.800	21.800	145,556
2022-10-03	21.100	21.860	19.950	21.440	21.440	201,830
2022-09-30	19.820	21.200	19.310	21.120	21.120	177,832
2022-09-29	20.200	20.200	18.610	19.820	19.820	1,503,198

← NewerPage 17 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.