K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	77.300	81.500	76.500	78.900	78.900	78,944
2022-01-11	76.550	78.100	75.000	77.300	77.300	80,094
2022-01-10	83.800	83.850	75.050	76.400	76.400	173,563
2022-01-07	87.750	87.750	83.100	85.050	85.050	100,064
2022-01-05	89.150	89.600	86.550	87.750	87.750	26,842
2022-01-04	91.300	92.050	88.050	89.600	89.600	81,358
2022-01-03	87.050	90.450	87.050	89.100	89.100	48,296
2021-12-30	84.950	88.850	84.750	87.000	87.000	83,452
2021-12-29	84.650	86.450	83.600	84.850	84.850	33,363
2021-12-28	83.700	85.900	83.550	84.700	84.700	22,626
2021-12-27	80.400	85.000	80.400	83.700	83.700	72,655
2021-12-23	81.750	81.750	79.750	80.200	80.200	68,268
2021-12-22	79.450	81.550	79.450	80.000	80.000	36,347
2021-12-21	76.800	80.000	76.800	79.500	79.500	33,355
2021-12-20	77.050	79.600	76.000	76.650	76.650	44,572
2021-12-17	78.050	79.450	77.250	77.500	77.500	76,054
2021-12-16	79.300	80.000	78.150	79.500	79.500	44,955
2021-12-15	76.300	79.500	76.250	79.250	79.250	44,430
2021-12-14	79.650	80.050	76.250	76.300	76.300	57,280
2021-12-13	79.450	80.000	77.850	79.700	79.700	46,276
2021-12-10	79.550	79.650	78.200	79.400	79.400	45,227
2021-12-09	81.150	81.600	79.100	79.600	79.600	116,015
2021-12-08	81.150	81.600	80.200	80.350	80.350	71,619
2021-12-07	79.600	81.800	79.600	81.150	81.150	37,543
2021-12-06	85.150	85.550	78.550	79.050	79.050	75,263
2021-12-03	88.550	90.350	84.800	85.150	85.150	40,786
2021-12-02	89.300	90.700	87.000	88.550	88.550	73,623
2021-12-01	90.000	92.300	87.700	89.300	89.300	62,391
2021-11-30	85.600	90.000	84.950	88.450	88.450	89,341
2021-11-29	85.700	88.250	84.650	85.700	85.700	48,669
2021-11-26	89.000	89.050	85.000	85.800	85.800	76,702
2021-11-25	87.200	92.050	87.200	89.650	89.650	68,730
2021-11-24	84.900	88.600	83.500	86.300	86.300	39,558
2021-11-23	92.200	92.200	84.850	84.850	84.850	89,532
2021-11-22	92.000	94.750	89.500	92.200	92.200	114,760
2021-11-19	85.500	96.300	84.350	92.000	92.000	148,035
2021-11-18	83.700	85.950	82.400	85.500	85.500	36,620
2021-11-17	82.900	83.700	82.000	83.700	83.700	24,691
2021-11-16	84.000	84.000	81.300	82.900	82.900	24,736
2021-11-15	81.300	83.700	78.850	82.400	82.400	93,571
2021-11-12	86.800	91.000	80.500	81.300	81.300	343,013
2021-11-11	83.700	86.750	82.500	86.700	86.700	104,076
2021-11-10	80.150	83.750	79.050	83.700	83.700	81,277
2021-11-09	81.300	81.950	78.700	80.150	80.150	206,206
2021-11-08	80.050	82.500	78.500	81.250	81.250	89,110
2021-11-05	79.000	80.800	78.450	80.100	80.100	16,729
2021-11-04	78.150	81.850	77.950	79.750	79.750	100,453
2021-11-03	80.000	80.000	76.650	78.200	78.200	50,239
2021-11-02	81.000	81.450	77.400	79.800	79.800	98,568
2021-11-01	78.750	81.850	77.150	81.550	81.550	66,202
2021-10-29	81.450	82.100	78.000	78.750	78.750	51,829
2021-10-28	79.950	81.450	77.550	81.450	81.450	63,702
2021-10-27	78.250	81.300	76.300	80.750	80.750	64,371
2021-10-26	74.700	78.250	73.700	78.250	78.250	235,662
2021-10-25	74.500	75.200	74.100	74.750	74.750	58,649
2021-10-22	75.050	75.500	73.650	74.500	74.500	23,104
2021-10-21	75.950	75.950	74.050	75.000	75.000	34,680
2021-10-20	76.200	77.300	74.700	76.000	76.000	30,909
2021-10-19	75.500	77.300	75.050	76.150	76.150	55,780
2021-10-18	75.500	76.000	73.900	75.500	75.500	35,922

← NewerPage 21 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.