K-Fast Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 68.300 | 69.050 | 64.650 | 65.700 | 65.700 | 38,963 |
| 2022-04-05 | 70.600 | 71.400 | 67.900 | 68.300 | 68.300 | 38,490 |
| 2022-04-04 | 65.650 | 71.000 | 64.900 | 70.600 | 70.600 | 70,672 |
| 2022-04-01 | 68.200 | 68.200 | 65.300 | 68.000 | 68.000 | 33,895 |
| 2022-03-31 | 67.200 | 67.700 | 66.000 | 66.700 | 66.700 | 27,750 |
| 2022-03-30 | 66.400 | 68.200 | 64.200 | 67.200 | 67.200 | 23,225 |
| 2022-03-29 | 65.250 | 66.950 | 64.250 | 66.400 | 66.400 | 60,765 |
| 2022-03-28 | 64.950 | 65.000 | 63.000 | 63.550 | 63.550 | 16,126 |
| 2022-03-25 | 64.950 | 66.700 | 63.050 | 63.200 | 63.200 | 47,624 |
| 2022-03-24 | 66.000 | 66.250 | 64.200 | 65.000 | 65.000 | 44,412 |
| 2022-03-23 | 68.000 | 68.300 | 66.000 | 66.250 | 66.250 | 45,842 |
| 2022-03-22 | 67.350 | 68.750 | 67.200 | 68.400 | 68.400 | 37,170 |
| 2022-03-21 | 68.500 | 70.500 | 66.100 | 68.150 | 68.150 | 26,607 |
| 2022-03-18 | 68.000 | 69.150 | 65.550 | 68.450 | 68.450 | 76,966 |
| 2022-03-17 | 68.050 | 68.450 | 65.000 | 67.500 | 67.500 | 55,901 |
| 2022-03-16 | 64.200 | 66.500 | 62.900 | 66.000 | 66.000 | 60,184 |
| 2022-03-15 | 65.450 | 67.300 | 63.450 | 64.200 | 64.200 | 80,999 |
| 2022-03-14 | 64.500 | 68.250 | 64.500 | 66.650 | 66.650 | 43,537 |
| 2022-03-11 | 61.150 | 65.950 | 61.150 | 64.500 | 64.500 | 59,614 |
| 2022-03-10 | 62.050 | 64.500 | 61.800 | 62.400 | 62.400 | 31,874 |
| 2022-03-09 | 60.050 | 64.000 | 60.050 | 62.050 | 62.050 | 96,980 |
| 2022-03-08 | 61.500 | 64.000 | 58.850 | 59.350 | 59.350 | 62,543 |
| 2022-03-07 | 60.000 | 64.000 | 58.550 | 61.400 | 61.400 | 94,221 |
| 2022-03-04 | 62.900 | 63.500 | 60.500 | 61.200 | 61.200 | 29,989 |
| 2022-03-03 | 64.000 | 65.200 | 61.000 | 62.900 | 62.900 | 67,334 |
| 2022-03-02 | 61.100 | 61.850 | 58.000 | 60.950 | 60.950 | 53,547 |
| 2022-03-01 | 65.000 | 65.900 | 61.300 | 61.700 | 61.700 | 58,575 |
| 2022-02-28 | 67.850 | 70.850 | 60.200 | 64.400 | 64.400 | 69,556 |
| 2022-02-25 | 59.700 | 63.650 | 59.100 | 62.300 | 62.300 | 86,188 |
| 2022-02-24 | 59.150 | 63.700 | 56.000 | 59.650 | 59.650 | 156,796 |
| 2022-02-23 | 61.900 | 65.800 | 61.900 | 64.700 | 64.700 | 59,741 |
| 2022-02-22 | 58.000 | 63.400 | 58.000 | 61.850 | 61.850 | 70,441 |
| 2022-02-21 | 65.650 | 66.050 | 60.250 | 63.350 | 63.350 | 101,520 |
| 2022-02-18 | 66.500 | 68.050 | 65.200 | 66.050 | 66.050 | 56,607 |
| 2022-02-17 | 69.700 | 70.950 | 66.750 | 66.750 | 66.750 | 57,894 |
| 2022-02-16 | 68.550 | 69.600 | 66.700 | 68.150 | 68.150 | 61,018 |
| 2022-02-15 | 64.700 | 69.600 | 64.700 | 68.300 | 68.300 | 55,585 |
| 2022-02-14 | 67.200 | 67.200 | 62.950 | 64.400 | 64.400 | 66,394 |
| 2022-02-11 | 68.700 | 69.650 | 67.700 | 68.550 | 68.550 | 30,450 |
| 2022-02-10 | 68.500 | 70.800 | 68.200 | 68.750 | 68.750 | 38,957 |
| 2022-02-09 | 67.800 | 70.550 | 67.800 | 69.550 | 69.550 | 110,395 |
| 2022-02-08 | 70.500 | 70.750 | 67.300 | 67.800 | 67.800 | 62,150 |
| 2022-02-07 | 69.100 | 71.200 | 69.100 | 70.350 | 70.350 | 139,029 |
| 2022-02-04 | 70.100 | 71.300 | 68.500 | 69.100 | 69.100 | 41,239 |
| 2022-02-03 | 74.250 | 74.750 | 70.500 | 70.700 | 70.700 | 253,491 |
| 2022-02-02 | 72.000 | 75.550 | 72.000 | 73.950 | 73.950 | 156,508 |
| 2022-02-01 | 72.250 | 72.250 | 69.900 | 71.300 | 71.300 | 60,537 |
| 2022-01-31 | 67.500 | 70.900 | 67.500 | 69.550 | 69.550 | 90,609 |
| 2022-01-28 | 69.500 | 69.500 | 66.000 | 67.500 | 67.500 | 30,682 |
| 2022-01-27 | 68.950 | 69.650 | 66.200 | 69.450 | 69.450 | 145,596 |
| 2022-01-26 | 64.550 | 69.900 | 64.550 | 69.000 | 69.000 | 82,005 |
| 2022-01-25 | 63.550 | 66.650 | 62.900 | 63.800 | 63.800 | 85,811 |
| 2022-01-24 | 68.450 | 68.450 | 63.150 | 63.550 | 63.550 | 113,505 |
| 2022-01-21 | 69.050 | 70.300 | 66.850 | 67.850 | 67.850 | 254,239 |
| 2022-01-20 | 68.500 | 70.650 | 66.300 | 69.000 | 69.000 | 176,721 |
| 2022-01-19 | 66.250 | 67.950 | 65.600 | 67.100 | 67.100 | 149,947 |
| 2022-01-18 | 70.650 | 70.700 | 67.000 | 67.900 | 67.900 | 63,066 |
| 2022-01-17 | 73.150 | 73.200 | 68.200 | 70.650 | 70.650 | 86,839 |
| 2022-01-14 | 75.000 | 76.000 | 73.000 | 73.150 | 73.150 | 85,155 |
| 2022-01-13 | 78.850 | 80.100 | 74.700 | 75.000 | 75.000 | 77,148 |
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.