K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	19.030	20.880	19.010	20.640	20.640	540,360
2022-07-05	19.630	20.340	18.520	18.900	18.900	266,048
2022-07-04	21.640	22.500	19.390	19.390	19.390	214,585
2022-07-01	20.280	21.500	19.920	21.340	21.340	190,001
2022-06-30	21.280	21.460	19.900	20.280	20.280	366,321
2022-06-29	22.040	22.340	20.740	21.360	21.360	238,197
2022-06-28	23.000	24.160	21.460	22.140	22.140	607,405
2022-06-27	23.900	24.320	22.440	22.520	22.520	424,830
2022-06-23	21.600	22.260	20.560	21.140	21.140	324,515
2022-06-22	22.540	22.540	20.580	21.400	21.400	478,144
2022-06-21	23.920	24.520	22.280	22.340	22.340	250,198
2022-06-20	22.400	24.400	22.380	23.920	23.920	396,779
2022-06-17	23.100	25.020	22.060	22.060	22.060	2,975,761
2022-06-16	26.400	26.400	22.000	22.800	22.800	415,630
2022-06-15	25.920	26.020	24.000	24.600	24.600	310,724
2022-06-14	26.840	26.840	23.880	24.040	24.040	485,512
2022-06-13	26.480	26.900	25.560	26.400	26.400	273,968
2022-06-10	28.900	28.900	26.480	26.480	26.480	194,930
2022-06-09	29.240	29.660	28.020	28.240	28.240	187,095
2022-06-08	28.600	30.900	28.140	29.700	29.700	438,620
2022-06-07	29.980	29.980	27.500	28.600	28.600	465,347
2022-06-03	31.400	31.600	28.880	28.880	28.880	484,413
2022-06-02	35.200	35.200	30.000	30.720	30.720	788,530
2022-06-01	37.180	37.800	34.440	34.440	34.440	91,394
2022-05-31	38.980	38.980	36.780	37.180	37.180	157,303
2022-05-30	37.000	39.220	36.260	38.500	38.500	92,994
2022-05-27	38.000	38.960	37.100	38.000	38.000	130,192
2022-05-25	37.000	37.360	36.800	36.800	36.800	42,739
2022-05-24	38.220	38.300	36.520	36.700	36.700	48,491
2022-05-23	38.200	39.880	36.520	38.220	38.220	44,165
2022-05-20	38.200	39.500	37.740	38.000	38.000	40,403
2022-05-19	36.760	38.880	35.280	38.200	38.200	85,351
2022-05-18	37.000	37.840	36.240	36.760	36.760	58,921
2022-05-17	39.980	39.980	36.800	37.000	37.000	85,474
2022-05-16	37.200	38.920	37.020	37.440	37.440	119,773
2022-05-13	36.740	39.760	36.740	37.000	37.000	135,350
2022-05-12	39.000	39.000	34.600	35.900	35.900	147,892
2022-05-11	38.220	40.000	35.340	38.720	38.720	286,572
2022-05-10	36.000	36.500	34.440	35.200	35.200	245,350
2022-05-09	37.760	39.020	34.240	34.800	34.800	127,582
2022-05-06	39.800	40.920	37.320	37.760	37.760	162,235
2022-05-05	41.020	43.100	39.660	39.800	39.800	102,769
2022-05-04	42.300	42.300	40.480	41.000	41.000	106,493
2022-05-03	44.000	45.360	42.280	42.300	42.300	49,485
2022-05-02	45.120	45.220	43.380	43.580	43.580	127,204
2022-04-29	46.900	47.000	45.060	45.120	45.120	104,889
2022-04-28	47.500	47.940	46.060	46.300	46.300	453,051
2022-04-27	47.120	48.740	47.000	47.000	47.000	64,364
2022-04-26	50.800	51.250	46.500	47.140	47.140	80,532
2022-04-25	52.200	53.400	49.780	49.920	49.920	68,035
2022-04-22	54.550	55.050	53.400	53.400	53.400	45,541
2022-04-21	55.250	56.150	53.600	54.550	54.550	75,639
2022-04-20	58.950	58.950	55.200	55.200	55.200	49,309
2022-04-19	60.000	60.950	56.400	56.750	56.750	61,280
2022-04-14	59.500	61.500	59.500	60.000	60.000	33,616
2022-04-13	63.700	63.700	57.100	59.500	59.500	47,795
2022-04-12	61.950	63.250	60.050	61.250	61.250	29,037
2022-04-11	64.800	64.800	61.200	61.950	61.950	43,625
2022-04-08	64.500	66.200	63.550	64.800	64.800	32,766
2022-04-07	66.050	67.250	63.950	64.450	64.450	38,764

← NewerPage 19 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.