K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	13.160	13.800	13.160	13.540	13.540	59,971
2025-05-13	13.460	13.780	13.000	13.460	13.460	120,589
2025-05-12	13.000	13.420	12.960	13.300	13.300	166,246
2025-05-09	12.700	13.720	12.520	13.100	13.100	380,669
2025-05-08	12.400	13.020	12.400	13.000	13.000	230,618
2025-05-07	12.600	12.880	11.840	12.760	12.760	194,612
2025-05-06	12.600	12.600	12.100	12.100	12.100	161,435
2025-05-05	12.124	12.670	12.124	12.502	12.502	48,482
2025-05-02	13.000	13.502	12.300	12.510	12.510	317,473
2025-04-30	12.806	12.806	12.342	12.514	12.514	40,948
2025-04-29	12.750	12.944	12.660	12.660	12.660	24,588
2025-04-28	12.060	12.984	12.060	12.750	12.750	36,824
2025-04-25	11.998	12.206	11.812	12.060	12.060	140,264
2025-04-24	12.328	12.328	11.726	11.884	11.884	246,226
2025-04-23	12.326	12.326	12.050	12.290	12.290	159,798
2025-04-22	12.300	12.480	11.898	12.200	12.200	383,549
2025-04-17	11.960	11.960	11.830	11.900	11.900	22,080
2025-04-16	12.002	12.002	11.860	12.000	12.000	110,699
2025-04-15	11.500	12.200	11.016	11.998	11.998	42,565
2025-04-14	11.898	11.900	11.698	11.700	11.700	138,421
2025-04-11	11.760	12.186	11.400	11.700	11.700	55,071
2025-04-10	12.402	12.402	11.300	11.322	11.322	185,702
2025-04-09	11.070	11.176	10.668	11.078	11.078	80,570
2025-04-08	11.900	11.900	10.900	11.200	11.200	255,074
2025-04-07	11.600	12.320	11.482	11.500	11.500	166,704
2025-04-04	12.840	13.360	12.480	12.600	12.600	55,854
2025-04-03	12.800	13.340	12.580	12.920	12.920	54,652
2025-04-02	12.580	12.940	12.440	12.800	12.800	27,838
2025-04-01	13.000	13.000	12.600	12.840	12.840	23,186
2025-03-31	12.840	12.980	12.540	12.540	12.540	91,823
2025-03-28	12.860	13.240	12.600	12.780	12.780	39,518
2025-03-27	13.020	13.020	12.800	12.900	12.900	32,693
2025-03-26	13.200	13.520	12.900	12.960	12.960	48,076
2025-03-25	13.340	13.440	13.140	13.140	13.140	29,793
2025-03-24	13.580	13.620	13.080	13.220	13.220	51,910
2025-03-21	13.760	13.760	13.380	13.440	13.440	20,009
2025-03-20	14.160	14.180	13.480	13.760	13.760	28,398
2025-03-19	13.780	13.960	13.540	13.840	13.840	42,332
2025-03-18	14.660	14.660	13.700	13.800	13.800	59,324
2025-03-17	13.860	14.120	13.860	14.120	14.120	33,101
2025-03-14	14.040	14.040	13.480	13.720	13.720	58,504
2025-03-13	13.300	13.900	13.180	13.400	13.400	64,426
2025-03-12	13.540	14.200	13.240	13.280	13.280	68,573
2025-03-11	13.980	14.020	13.540	13.540	13.540	43,827
2025-03-10	13.960	14.440	13.940	13.960	13.960	161,434
2025-03-07	13.500	14.120	13.320	13.880	13.880	40,252
2025-03-06	14.100	14.400	13.420	13.520	13.520	256,879
2025-03-05	14.700	15.000	14.020	14.100	14.100	84,879
2025-03-04	15.080	15.080	14.360	14.620	14.620	96,118
2025-03-03	15.520	16.100	15.000	15.080	15.080	126,191
2025-02-28	16.000	16.120	15.400	15.420	15.420	107,470
2025-02-27	15.680	16.220	15.680	16.020	16.020	45,489
2025-02-26	16.140	17.000	16.000	16.280	16.280	86,363
2025-02-25	15.500	16.180	15.500	16.160	16.160	58,598
2025-02-24	15.760	16.060	15.580	15.660	15.660	62,207
2025-02-21	16.500	16.500	15.720	15.780	15.780	41,562
2025-02-20	16.420	16.420	15.900	15.920	15.920	106,475
2025-02-19	17.000	17.000	16.300	16.500	16.500	96,171
2025-02-18	17.220	17.220	16.100	16.860	16.860	180,995
2025-02-17	18.380	18.380	17.220	17.220	17.220	166,062

← NewerPage 7 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.