K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	16.000	16.280	15.580	15.820	15.820	159,051
2025-08-08	16.260	16.340	15.940	15.980	15.980	206,578
2025-08-07	16.580	16.760	16.220	16.260	16.260	171,307
2025-08-06	17.000	17.180	16.580	16.580	16.580	263,618
2025-08-05	16.640	17.040	16.460	17.000	17.000	230,844
2025-08-04	16.200	16.580	15.840	16.440	16.440	196,130
2025-08-01	17.500	17.500	16.000	16.080	16.080	213,331
2025-07-31	17.720	17.740	16.520	16.600	16.600	292,898
2025-07-30	17.100	17.840	16.760	17.240	17.240	333,423
2025-07-29	16.880	17.280	16.540	17.000	17.000	405,245
2025-07-28	15.660	17.300	15.660	16.660	16.660	1,212,105
2025-07-25	14.940	15.220	14.860	14.860	14.860	49,046
2025-07-24	14.840	15.300	14.840	14.980	14.980	108,276
2025-07-23	14.480	15.000	14.340	14.900	14.900	142,682
2025-07-22	14.000	15.380	13.920	14.560	14.560	381,234
2025-07-21	13.760	14.160	13.660	13.660	13.660	115,263
2025-07-18	13.780	13.820	13.460	13.760	13.760	46,372
2025-07-17	13.800	13.980	13.640	13.700	13.700	97,956
2025-07-16	13.800	13.860	13.640	13.800	13.800	79,304
2025-07-15	13.840	14.040	13.720	13.760	13.760	96,440
2025-07-14	13.540	14.000	13.340	13.640	13.640	93,217
2025-07-11	14.000	14.000	13.520	13.520	13.520	52,905
2025-07-10	13.700	14.040	13.660	13.900	13.900	48,973
2025-07-09	13.620	13.700	13.280	13.600	13.600	115,088
2025-07-08	13.720	13.820	13.140	13.400	13.400	256,367
2025-07-07	14.180	14.180	13.420	13.680	13.680	147,799
2025-07-04	14.340	14.340	13.900	14.180	14.180	79,928
2025-07-03	14.360	14.580	14.040	14.340	14.340	147,238
2025-07-02	14.420	14.860	14.200	14.240	14.240	216,049
2025-07-01	14.380	14.660	14.320	14.400	14.400	37,486
2025-06-30	13.620	14.500	13.620	14.280	14.280	284,227
2025-06-27	14.300	14.300	13.800	14.240	14.240	133,470
2025-06-26	14.140	14.500	13.920	14.020	14.020	67,087
2025-06-25	14.040	14.380	13.980	14.280	14.280	151,027
2025-06-24	14.500	14.800	13.820	14.040	14.040	182,588
2025-06-23	14.000	14.540	13.960	14.440	14.440	198,156
2025-06-19	13.960	14.400	13.600	14.220	14.220	204,306
2025-06-18	13.440	14.000	13.180	13.960	13.960	304,338
2025-06-17	13.340	13.480	13.000	13.380	13.380	272,972
2025-06-16	13.060	13.360	12.560	13.280	13.280	195,486
2025-06-13	13.000	13.560	12.660	13.060	13.060	403,545
2025-06-12	13.000	13.080	12.760	13.080	13.080	164,878
2025-06-11	12.960	13.220	12.960	13.000	13.000	170,711
2025-06-10	13.300	13.300	12.860	13.000	13.000	184,558
2025-06-09	12.540	13.240	12.520	12.980	12.980	275,002
2025-06-05	12.520	13.100	12.500	12.600	12.600	381,712
2025-06-04	11.920	12.500	11.920	12.240	12.240	159,841
2025-06-03	11.240	11.920	11.240	11.860	11.860	181,470
2025-06-02	11.340	11.640	10.920	11.440	11.440	1,156,707
2025-05-30	11.880	12.300	11.320	11.340	11.340	1,547,328
2025-05-28	12.340	12.340	11.800	11.800	11.800	118,399
2025-05-27	12.040	12.360	11.640	12.060	12.060	183,410
2025-05-26	12.380	12.540	12.000	12.020	12.020	527,839
2025-05-23	12.600	12.900	12.460	12.580	12.580	120,193
2025-05-22	12.760	12.920	12.420	12.620	12.620	80,025
2025-05-21	12.960	13.220	12.720	12.880	12.880	135,172
2025-05-20	13.200	13.400	12.860	12.980	12.980	66,062
2025-05-19	13.540	13.540	12.980	13.080	13.080	42,672
2025-05-16	13.680	13.840	12.860	13.300	13.300	167,835
2025-05-15	13.560	14.200	13.560	13.660	13.660	163,176

← NewerPage 6 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.