K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	11.960	12.300	11.900	12.240	12.240	82,060
2026-07-27	11.860	12.240	11.700	12.000	12.000	247,818
2026-07-24	11.600	11.600	11.180	11.580	11.580	214,084
2026-07-23	11.620	11.620	11.300	11.580	11.580	29,753
2026-07-22	11.700	11.780	11.440	11.600	11.600	24,173
2026-07-21	11.660	12.080	11.520	11.760	11.760	52,087
2026-07-20	11.640	11.840	11.300	11.460	11.460	30,088
2026-07-17	11.480	11.800	11.080	11.780	11.780	63,094
2026-07-16	11.980	12.100	11.360	11.480	11.480	57,122
2026-07-15	10.500	12.000	10.500	11.980	11.980	31,046
2026-07-14	11.400	11.620	10.960	11.300	11.300	28,467
2026-07-13	10.940	11.400	10.820	11.380	11.380	70,712
2026-07-10	10.940	11.240	10.840	11.080	11.080	65,982
2026-07-09	10.900	11.140	10.700	11.000	11.000	103,573
2026-07-08	11.000	11.000	10.540	10.780	10.780	25,420
2026-07-07	10.620	11.300	10.620	11.000	11.000	38,055
2026-07-06	10.460	11.280	10.400	11.180	11.180	110,076
2026-07-03	10.460	10.460	10.340	10.460	10.460	12,918
2026-07-02	9.920	10.900	9.860	10.460	10.460	171,148
2026-07-01	10.020	10.100	9.880	9.950	9.950	15,830
2026-06-30	10.160	10.280	9.900	10.000	10.000	290,089
2026-06-29	10.500	10.620	10.160	10.180	10.180	33,709
2026-06-26	10.460	10.600	10.280	10.500	10.500	20,799
2026-06-25	10.180	10.600	10.180	10.500	10.500	56,748
2026-06-24	10.480	10.940	10.340	10.340	10.340	75,550
2026-06-23	10.600	10.780	10.380	10.640	10.640	49,058
2026-06-22	9.900	10.780	9.900	10.780	10.780	8,932
2026-06-18	10.200	10.200	9.910	9.910	9.910	64,024
2026-06-17	10.220	10.320	10.100	10.180	10.180	6,894
2026-06-16	10.300	10.460	10.200	10.220	10.220	41,006
2026-06-15	10.900	10.900	10.180	10.260	10.260	46,511
2026-06-12	10.280	10.660	10.240	10.660	10.660	479,976
2026-06-11	10.280	10.320	10.140	10.140	10.140	9,793
2026-06-10	10.200	10.320	9.960	10.220	10.220	18,050
2026-06-09	10.020	10.300	9.940	10.140	10.140	27,674
2026-06-08	10.260	10.260	10.000	10.000	10.000	93,848
2026-06-05	10.300	10.400	10.260	10.260	10.260	5,122
2026-06-04	10.900	10.900	10.280	10.300	10.300	46,978
2026-06-03	10.700	10.840	10.560	10.680	10.680	22,894
2026-06-02	10.960	11.000	10.640	10.640	10.640	25,166
2026-06-01	10.760	11.240	10.640	10.640	10.640	24,744
2026-05-29	11.080	11.100	10.700	11.080	11.080	92,785
2026-05-28	11.100	11.100	10.800	10.800	10.800	36,625
2026-05-27	10.860	11.260	10.860	10.980	10.980	27,601
2026-05-26	11.440	11.440	10.820	10.840	10.840	83,515
2026-05-25	10.520	11.580	10.520	11.360	11.360	86,782
2026-05-22	10.660	11.040	10.580	11.040	11.040	65,041
2026-05-21	10.620	10.880	10.540	10.540	10.540	40,220
2026-05-20	10.600	10.980	10.440	10.600	10.600	76,435
2026-05-19	10.400	11.080	10.300	10.700	10.700	178,789
2026-05-18	10.480	10.480	10.200	10.440	10.440	70,042
2026-05-15	10.340	10.500	10.200	10.480	10.480	86,091
2026-05-13	10.460	10.500	10.220	10.220	10.220	36,743
2026-05-12	10.220	10.540	10.220	10.300	10.300	33,660
2026-05-11	10.160	10.500	10.160	10.380	10.380	29,837
2026-05-08	10.280	10.320	10.060	10.300	10.300	51,185
2026-05-07	10.300	10.520	10.220	10.300	10.300	126,346
2026-05-06	10.340	10.560	10.200	10.220	10.220	139,221
2026-05-05	10.000	10.320	10.000	10.260	10.260	45,365
2026-05-04	10.420	10.480	9.910	10.040	10.040	167,040

← NewerPage 2 of 21 · 1,257 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.