K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.020	12.160	12.000	12.040	12.040	474,104
2026-02-02	12.020	12.220	11.960	12.100	12.100	109,441
2026-01-30	12.200	12.460	12.180	12.180	12.180	93,790
2026-01-29	12.180	12.340	12.000	12.340	12.340	204,323
2026-01-28	12.120	12.280	12.040	12.160	12.160	247,111
2026-01-27	12.220	12.360	12.040	12.120	12.120	233,501
2026-01-26	12.300	12.420	12.220	12.340	12.340	157,083
2026-01-23	12.480	12.560	12.300	12.420	12.420	103,472
2026-01-22	12.580	12.620	12.360	12.440	12.440	89,904
2026-01-21	12.500	12.500	12.300	12.340	12.340	254,062
2026-01-20	12.600	12.660	12.380	12.480	12.480	60,413
2026-01-19	12.940	12.940	12.640	12.660	12.660	116,905
2026-01-16	13.020	13.200	12.880	13.000	13.000	97,009
2026-01-15	12.740	13.280	12.740	13.200	13.200	264,243
2026-01-14	13.220	13.220	12.640	12.680	12.680	197,921
2026-01-13	12.940	13.260	12.920	13.200	13.200	189,066
2026-01-12	13.180	13.200	12.900	13.060	13.060	85,517
2026-01-09	13.300	13.300	12.940	13.140	13.140	69,190
2026-01-08	13.200	13.320	13.140	13.220	13.220	41,163
2026-01-07	12.740	13.280	12.740	13.280	13.280	172,814
2026-01-05	12.640	12.820	12.580	12.660	12.660	64,942
2026-01-02	12.900	12.900	12.600	12.640	12.640	68,726
2025-12-30	12.800	13.040	12.800	12.920	12.920	54,539
2025-12-29	12.700	13.000	12.560	12.900	12.900	155,214
2025-12-23	12.520	12.780	12.520	12.700	12.700	85,909
2025-12-22	12.540	12.560	12.260	12.540	12.540	61,668
2025-12-19	12.560	12.640	12.360	12.420	12.420	116,779
2025-12-18	12.460	12.560	12.340	12.560	12.560	94,876
2025-12-17	12.480	12.600	12.340	12.560	12.560	89,900
2025-12-16	12.460	12.540	12.220	12.480	12.480	122,508
2025-12-15	12.540	12.620	12.400	12.460	12.460	76,358
2025-12-12	12.540	12.760	12.500	12.620	12.620	238,582
2025-12-11	12.600	12.680	12.340	12.540	12.540	165,147
2025-12-10	12.480	12.600	12.380	12.600	12.600	67,874
2025-12-09	12.620	12.740	12.480	12.480	12.480	112,083
2025-12-08	12.940	12.940	12.600	12.620	12.620	93,555
2025-12-05	13.100	13.160	12.920	12.940	12.940	72,915
2025-12-04	12.740	13.020	12.740	12.920	12.920	44,310
2025-12-03	13.080	13.180	12.720	12.820	12.820	165,605
2025-12-02	13.480	13.480	12.960	13.000	13.000	168,532
2025-12-01	13.880	14.000	13.380	13.500	13.500	130,041
2025-11-28	14.060	14.060	13.820	13.980	13.980	1,189,223
2025-11-27	13.820	14.200	13.760	14.060	14.060	520,370
2025-11-26	13.780	13.900	13.600	13.840	13.840	480,221
2025-11-25	13.400	13.840	13.160	13.780	13.780	327,863
2025-11-24	12.520	12.980	12.520	12.900	12.900	265,730
2025-11-21	12.880	12.960	12.420	12.540	12.540	168,475
2025-11-20	12.940	13.060	12.680	12.860	12.860	100,994
2025-11-19	12.680	12.940	12.500	12.900	12.900	132,621
2025-11-18	13.000	13.000	12.660	12.680	12.680	191,720
2025-11-17	13.000	13.300	12.920	13.000	13.000	177,700
2025-11-14	13.120	13.300	12.880	13.060	13.060	116,972
2025-11-13	12.900	13.580	12.860	13.140	13.140	132,109
2025-11-12	12.740	13.260	12.740	13.080	13.080	170,110
2025-11-11	12.700	12.840	12.620	12.740	12.740	101,009
2025-11-10	13.000	13.000	12.440	12.600	12.600	315,173
2025-11-07	13.480	13.860	12.400	12.940	12.940	1,445,069
2025-11-06	14.060	14.300	13.800	13.920	13.920	106,832
2025-11-05	14.120	14.400	14.000	14.080	14.080	83,895
2025-11-04	14.500	14.540	14.080	14.320	14.320	262,399

← NewerPage 4 of 22 · 1,261 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.