K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	14.620	15.140	14.440	14.560	14.560	159,381
2025-10-31	14.600	14.740	14.520	14.580	14.580	75,251
2025-10-30	14.700	14.720	14.420	14.440	14.440	44,352
2025-10-29	14.380	15.060	14.380	14.700	14.700	194,776
2025-10-28	14.800	14.800	14.420	14.580	14.580	239,546
2025-10-27	15.000	15.180	14.320	14.820	14.820	408,410
2025-10-24	14.820	15.000	14.580	14.860	14.860	76,024
2025-10-23	15.340	15.360	14.400	14.820	14.820	189,134
2025-10-22	15.000	15.360	14.800	15.160	15.160	261,667
2025-10-21	15.040	15.160	14.640	15.120	15.120	209,934
2025-10-20	14.920	15.260	14.920	14.920	14.920	57,300
2025-10-17	15.300	15.300	14.940	15.120	15.120	106,418
2025-10-16	15.400	15.620	15.260	15.380	15.380	111,265
2025-10-15	15.480	15.680	15.260	15.580	15.580	100,406
2025-10-14	15.000	15.380	14.580	15.340	15.340	318,079
2025-10-13	14.480	15.100	14.120	15.000	15.000	332,019
2025-10-10	14.080	14.780	14.080	14.380	14.380	496,193
2025-10-09	14.060	14.360	14.060	14.220	14.220	165,453
2025-10-08	14.280	14.280	14.020	14.040	14.040	143,113
2025-10-07	14.740	14.740	14.200	14.300	14.300	191,904
2025-10-06	14.140	14.800	14.020	14.760	14.760	182,398
2025-10-03	13.760	14.320	13.760	14.120	14.120	271,495
2025-10-02	14.220	14.220	13.740	13.840	13.840	258,582
2025-10-01	14.300	14.360	13.920	14.080	14.080	380,405
2025-09-30	14.120	14.860	14.120	14.360	14.360	375,978
2025-09-29	14.220	14.960	14.220	14.860	14.860	91,893
2025-09-26	14.560	14.740	14.460	14.600	14.600	68,363
2025-09-25	14.920	15.060	14.580	14.580	14.580	67,635
2025-09-24	14.840	15.280	14.820	14.980	14.980	92,117
2025-09-23	14.760	15.020	14.560	14.900	14.900	307,669
2025-09-22	15.120	15.180	14.600	14.720	14.720	176,749
2025-09-19	15.500	15.600	15.040	15.100	15.100	677,999
2025-09-18	15.380	15.660	15.380	15.420	15.420	125,037
2025-09-17	15.260	15.500	15.220	15.380	15.380	439,292
2025-09-16	15.400	15.420	15.100	15.260	15.260	150,300
2025-09-15	15.040	15.720	15.040	15.320	15.320	204,698
2025-09-12	15.060	15.600	14.880	15.260	15.260	169,322
2025-09-11	15.000	15.240	14.960	15.080	15.080	93,564
2025-09-10	14.620	15.220	14.620	15.040	15.040	377,634
2025-09-09	14.520	14.820	14.500	14.760	14.760	70,276
2025-09-08	14.720	14.860	14.260	14.780	14.780	653,096
2025-09-05	14.200	14.820	14.100	14.820	14.820	236,261
2025-09-04	14.200	14.220	13.920	14.100	14.100	149,225
2025-09-03	14.580	14.640	13.960	14.000	14.000	454,540
2025-09-02	15.160	15.160	14.440	14.440	14.440	390,282
2025-09-01	15.160	15.380	15.100	15.140	15.140	93,762
2025-08-29	15.700	15.900	15.240	15.280	15.280	223,995
2025-08-28	15.320	15.960	15.320	15.620	15.620	126,047
2025-08-27	15.660	15.780	15.440	15.600	15.600	112,257
2025-08-26	15.900	15.900	15.520	15.560	15.560	119,091
2025-08-25	16.200	16.200	15.740	15.880	15.880	158,493
2025-08-22	16.020	16.440	16.000	16.200	16.200	209,241
2025-08-21	16.560	16.560	15.920	15.940	15.940	165,000
2025-08-20	15.960	16.660	15.820	16.560	16.560	255,304
2025-08-19	16.060	16.100	15.820	15.860	15.860	111,422
2025-08-18	15.920	16.200	15.700	16.040	16.040	197,029
2025-08-15	16.000	16.000	15.820	15.920	15.920	90,196
2025-08-14	15.800	16.160	15.740	15.920	15.920	78,769
2025-08-13	16.020	16.200	15.620	15.720	15.720	207,537
2025-08-12	15.800	16.300	15.700	16.180	16.180	271,859

← NewerPage 5 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.