K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.500	10.780	10.360	10.380	10.380	39,770
2026-04-29	10.360	11.220	10.360	10.760	10.760	127,809
2026-04-28	10.220	10.560	10.120	10.480	10.480	77,769
2026-04-27	10.700	10.700	10.120	10.220	10.220	102,919
2026-04-24	10.540	10.700	10.340	10.700	10.700	75,420
2026-04-23	10.680	10.960	10.500	10.680	10.680	48,826
2026-04-22	10.960	11.020	10.680	10.680	10.680	58,374
2026-04-21	11.000	11.200	10.740	10.740	10.740	57,226
2026-04-20	11.340	11.400	11.020	11.060	11.060	55,007
2026-04-17	11.440	11.500	11.240	11.280	11.280	51,438
2026-04-16	11.180	11.520	11.180	11.240	11.240	97,124
2026-04-15	10.820	11.480	10.820	11.320	11.320	170,161
2026-04-14	10.520	10.960	10.500	10.800	10.800	110,898
2026-04-13	10.640	10.640	10.180	10.380	10.380	68,400
2026-04-10	10.600	10.740	10.480	10.560	10.560	67,353
2026-04-09	10.440	10.720	10.120	10.540	10.540	167,262
2026-04-08	9.990	10.960	9.990	10.380	10.380	167,872
2026-04-07	10.000	10.180	9.800	9.860	9.860	99,558
2026-04-02	10.000	10.120	9.860	10.020	10.020	8,549
2026-04-01	10.000	10.280	10.000	10.000	10.000	105,360
2026-03-31	9.750	10.920	9.710	10.060	10.060	123,639
2026-03-30	9.440	9.740	9.250	9.670	9.670	141,401
2026-03-27	9.560	9.710	9.350	9.360	9.360	149,466
2026-03-26	9.800	9.890	9.610	9.720	9.720	88,380
2026-03-25	9.610	9.880	9.560	9.710	9.710	191,308
2026-03-24	9.630	9.670	9.450	9.450	9.450	69,760
2026-03-23	9.770	9.770	9.180	9.460	9.460	263,163
2026-03-20	10.120	10.340	9.650	9.650	9.650	311,323
2026-03-19	10.300	10.300	10.000	10.060	10.060	84,077
2026-03-18	10.300	10.560	10.300	10.380	10.380	3,846,299
2026-03-17	10.200	10.560	10.180	10.420	10.420	225,189
2026-03-16	9.970	10.340	9.800	10.340	10.340	3,123,291
2026-03-13	9.960	10.060	9.750	9.970	9.970	185,650
2026-03-12	9.690	10.080	9.530	9.960	9.960	4,620,519
2026-03-11	9.800	9.890	9.510	9.740	9.740	977,787
2026-03-10	9.740	9.940	9.710	9.740	9.740	104,445
2026-03-09	9.930	9.930	9.550	9.720	9.720	171,345
2026-03-06	10.080	10.160	9.840	9.940	9.940	324,890
2026-03-05	10.120	10.180	10.060	10.080	10.080	86,274
2026-03-04	9.900	10.320	9.810	10.200	10.200	340,814
2026-03-03	10.200	10.280	9.810	9.910	9.910	419,980
2026-03-02	10.380	10.440	10.280	10.280	10.280	222,574
2026-02-27	10.380	10.520	10.340	10.400	10.400	501,104
2026-02-26	10.400	10.580	10.380	10.380	10.380	145,298
2026-02-25	10.240	10.520	10.240	10.480	10.480	341,454
2026-02-24	10.460	10.560	10.220	10.320	10.320	128,364
2026-02-23	10.800	10.800	10.500	10.500	10.500	62,053
2026-02-20	10.600	10.800	10.600	10.760	10.760	120,611
2026-02-19	10.380	10.680	10.300	10.540	10.540	169,660
2026-02-18	11.400	11.400	10.280	10.280	10.280	680,507
2026-02-17	11.420	11.500	11.280	11.400	11.400	131,147
2026-02-16	11.520	11.700	11.360	11.420	11.420	136,424
2026-02-13	11.680	11.700	11.500	11.500	11.500	80,523
2026-02-12	11.680	11.900	11.540	11.700	11.700	147,610
2026-02-11	11.940	11.940	11.660	11.740	11.740	89,111
2026-02-10	11.700	12.000	11.680	11.980	11.980	95,735
2026-02-09	11.940	11.960	11.680	11.800	11.800	98,231
2026-02-06	11.880	12.000	11.700	11.940	11.940	162,687
2026-02-05	12.080	12.240	11.780	11.820	11.820	212,285
2026-02-04	12.000	12.120	11.800	12.080	12.080	97,065

← NewerPage 3 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.