K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	19.820	19.980	17.930	19.840	19.840	1,280,910
2022-09-27	20.200	20.380	18.820	19.000	19.000	732,307
2022-09-26	21.480	22.260	20.100	20.100	20.100	387,502
2022-09-23	21.080	21.480	20.220	21.360	21.360	196,967
2022-09-22	23.000	23.020	20.880	21.080	21.080	287,994
2022-09-21	22.000	23.080	21.660	22.340	22.340	301,065
2022-09-20	22.300	22.700	21.100	21.940	21.940	757,562
2022-09-19	25.000	25.800	22.200	22.300	22.300	160,387
2022-09-16	22.800	24.400	21.980	24.040	24.040	1,104,092
2022-09-15	24.180	24.420	22.680	22.760	22.760	243,977
2022-09-14	25.000	25.740	23.600	24.180	24.180	240,868
2022-09-13	26.940	27.440	25.200	25.300	25.300	157,352
2022-09-12	26.020	26.960	25.720	26.940	26.940	67,637
2022-09-09	25.400	26.380	24.920	26.020	26.020	86,656
2022-09-08	25.000	26.540	24.600	25.700	25.700	134,878
2022-09-07	26.220	26.220	24.660	25.380	25.380	136,025
2022-09-06	25.560	26.740	25.500	26.220	26.220	111,329
2022-09-05	25.860	25.920	24.720	25.560	25.560	116,571
2022-09-02	24.620	26.860	24.400	25.920	25.920	150,311
2022-09-01	24.900	25.420	24.000	24.440	24.440	292,925
2022-08-31	25.020	25.780	24.720	25.420	25.420	114,115
2022-08-30	25.000	26.120	24.740	25.000	25.000	190,072
2022-08-29	24.480	25.320	23.920	25.000	25.000	156,497
2022-08-26	25.280	26.160	24.460	24.500	24.500	133,290
2022-08-25	26.000	26.500	24.820	25.240	25.240	231,732
2022-08-24	25.700	26.400	24.520	25.800	25.800	231,337
2022-08-23	25.520	26.640	24.920	25.260	25.260	104,278
2022-08-22	26.440	27.080	25.520	25.520	25.520	364,793
2022-08-19	27.980	28.000	26.400	26.460	26.460	273,582
2022-08-18	27.700	28.620	27.460	27.960	27.960	270,533
2022-08-17	29.700	29.700	27.640	27.700	27.700	410,565
2022-08-16	30.500	30.800	29.580	29.680	29.680	130,718
2022-08-15	32.620	32.860	30.080	30.160	30.160	353,014
2022-08-12	30.500	32.360	30.020	31.760	31.760	258,295
2022-08-11	29.660	31.320	28.900	30.720	30.720	299,400
2022-08-10	27.880	29.880	27.180	29.660	29.660	312,920
2022-08-09	29.440	29.880	27.800	27.900	27.900	281,076
2022-08-08	30.000	30.320	28.700	29.440	29.440	309,965
2022-08-05	30.000	30.780	29.240	29.600	29.600	514,621
2022-08-04	29.760	30.040	28.960	29.300	29.300	194,338
2022-08-03	28.660	29.740	28.360	29.480	29.480	264,588
2022-08-02	30.440	30.460	28.360	28.420	28.420	481,266
2022-08-01	29.060	31.100	27.500	30.440	30.440	843,550
2022-07-29	26.020	29.320	26.020	29.020	29.020	853,455
2022-07-28	25.200	26.460	23.600	26.340	26.340	851,439
2022-07-27	24.440	24.520	23.000	23.640	23.640	502,082
2022-07-26	24.300	26.400	23.900	24.440	24.440	507,095
2022-07-25	24.620	25.120	23.540	24.280	24.280	343,830
2022-07-22	23.100	24.800	22.660	24.620	24.620	304,809
2022-07-21	23.160	23.600	22.660	22.980	22.980	171,685
2022-07-20	22.400	23.520	21.880	23.120	23.120	280,795
2022-07-19	22.000	22.460	21.080	22.400	22.400	251,363
2022-07-18	22.640	22.960	21.700	21.900	21.900	720,780
2022-07-15	21.000	21.920	19.940	21.800	21.800	282,255
2022-07-14	21.160	21.160	19.940	20.520	20.520	435,132
2022-07-13	22.000	23.460	20.420	21.160	21.160	540,592
2022-07-12	21.620	22.160	19.800	22.000	22.000	330,837
2022-07-11	20.820	21.800	19.960	21.400	21.400	305,343
2022-07-08	21.340	21.340	19.900	20.660	20.660	171,319
2022-07-07	21.840	21.840	19.530	20.440	20.440	303,399

← NewerPage 18 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.