K-Fast Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 18.480 | 18.800 | 18.000 | 18.100 | 18.100 | 135,790 |
| 2025-02-13 | 17.580 | 18.440 | 17.540 | 17.960 | 17.960 | 92,596 |
| 2025-02-12 | 17.000 | 17.700 | 17.000 | 17.600 | 17.600 | 89,344 |
| 2025-02-11 | 17.520 | 17.760 | 17.160 | 17.340 | 17.340 | 24,470 |
| 2025-02-10 | 17.000 | 17.780 | 16.980 | 17.520 | 17.520 | 77,872 |
| 2025-02-07 | 16.500 | 17.500 | 16.500 | 17.000 | 17.000 | 184,539 |
| 2025-02-06 | 16.000 | 16.460 | 16.000 | 16.360 | 16.360 | 134,255 |
| 2025-02-05 | 16.100 | 16.340 | 15.860 | 16.000 | 16.000 | 144,183 |
| 2025-02-04 | 16.220 | 16.360 | 16.000 | 16.020 | 16.020 | 64,221 |
| 2025-02-03 | 16.000 | 16.600 | 15.540 | 16.260 | 16.260 | 163,344 |
| 2025-01-31 | 15.580 | 16.140 | 15.500 | 16.060 | 16.060 | 71,057 |
| 2025-01-30 | 15.900 | 16.100 | 15.880 | 15.900 | 15.900 | 70,458 |
| 2025-01-29 | 15.840 | 15.960 | 15.660 | 15.780 | 15.780 | 40,107 |
| 2025-01-28 | 15.880 | 16.100 | 15.560 | 15.700 | 15.700 | 38,653 |
| 2025-01-27 | 15.980 | 16.100 | 15.700 | 15.760 | 15.760 | 29,495 |
| 2025-01-24 | 15.760 | 16.000 | 15.500 | 16.000 | 16.000 | 57,662 |
| 2025-01-23 | 15.220 | 15.740 | 15.200 | 15.740 | 15.740 | 53,196 |
| 2025-01-22 | 15.920 | 16.000 | 15.400 | 15.440 | 15.440 | 149,312 |
| 2025-01-21 | 15.760 | 16.060 | 15.600 | 15.760 | 15.760 | 31,864 |
| 2025-01-20 | 15.600 | 15.960 | 15.460 | 15.920 | 15.920 | 49,325 |
| 2025-01-17 | 15.940 | 15.940 | 15.640 | 15.680 | 15.680 | 65,236 |
| 2025-01-16 | 16.320 | 16.320 | 15.800 | 16.000 | 16.000 | 76,652 |
| 2025-01-15 | 15.560 | 16.320 | 15.560 | 16.320 | 16.320 | 72,170 |
| 2025-01-14 | 15.220 | 15.780 | 15.200 | 15.580 | 15.580 | 47,452 |
| 2025-01-13 | 15.260 | 15.480 | 14.960 | 15.220 | 15.220 | 46,062 |
| 2025-01-10 | 15.600 | 16.060 | 15.340 | 15.480 | 15.480 | 72,650 |
| 2025-01-09 | 16.260 | 16.260 | 15.580 | 15.660 | 15.660 | 81,876 |
| 2025-01-08 | 16.400 | 16.440 | 16.000 | 16.080 | 16.080 | 77,853 |
| 2025-01-07 | 16.900 | 16.900 | 16.000 | 16.500 | 16.500 | 131,106 |
| 2025-01-03 | 16.980 | 16.980 | 16.720 | 16.900 | 16.900 | 32,482 |
| 2025-01-02 | 17.000 | 17.020 | 16.680 | 16.940 | 16.940 | 65,023 |
| 2024-12-30 | 17.360 | 17.700 | 16.880 | 17.020 | 17.020 | 197,581 |
| 2024-12-27 | 16.380 | 17.380 | 16.380 | 17.360 | 17.360 | 71,783 |
| 2024-12-23 | 16.500 | 16.800 | 16.000 | 16.200 | 16.200 | 86,478 |
| 2024-12-20 | 16.640 | 16.700 | 15.800 | 16.580 | 16.580 | 84,098 |
| 2024-12-19 | 17.000 | 17.120 | 16.600 | 16.660 | 16.660 | 148,164 |
| 2024-12-18 | 17.080 | 17.300 | 16.780 | 16.960 | 16.960 | 101,284 |
| 2024-12-17 | 16.940 | 17.340 | 16.800 | 16.900 | 16.900 | 96,276 |
| 2024-12-16 | 17.000 | 18.240 | 16.900 | 17.140 | 17.140 | 305,783 |
| 2024-12-13 | 17.000 | 17.000 | 16.640 | 16.800 | 16.800 | 86,471 |
| 2024-12-12 | 17.800 | 18.000 | 16.400 | 17.020 | 17.020 | 338,134 |
| 2024-12-11 | 19.840 | 20.500 | 17.200 | 18.040 | 18.040 | 235,862 |
| 2024-12-10 | 19.320 | 19.580 | 18.920 | 19.320 | 19.320 | 23,931 |
| 2024-12-09 | 19.180 | 19.440 | 19.100 | 19.280 | 19.280 | 25,899 |
| 2024-12-06 | 19.100 | 19.440 | 19.000 | 19.100 | 19.100 | 40,477 |
| 2024-12-05 | 19.500 | 19.600 | 19.020 | 19.100 | 19.100 | 35,389 |
| 2024-12-04 | 19.680 | 20.050 | 19.480 | 19.480 | 19.480 | 28,461 |
| 2024-12-03 | 20.050 | 20.300 | 19.500 | 19.660 | 19.660 | 65,388 |
| 2024-12-02 | 19.600 | 20.400 | 19.580 | 20.050 | 20.050 | 46,725 |
| 2024-11-29 | 19.900 | 20.300 | 19.620 | 19.700 | 19.700 | 47,134 |
| 2024-11-28 | 19.900 | 20.200 | 19.700 | 19.980 | 19.980 | 35,424 |
| 2024-11-27 | 20.000 | 20.200 | 19.520 | 19.900 | 19.900 | 35,600 |
| 2024-11-26 | 19.860 | 19.860 | 19.200 | 19.280 | 19.280 | 23,828 |
| 2024-11-25 | 20.400 | 20.450 | 19.600 | 19.860 | 19.860 | 59,348 |
| 2024-11-22 | 19.400 | 20.150 | 19.400 | 20.150 | 20.150 | 31,375 |
| 2024-11-21 | 19.320 | 19.400 | 18.940 | 19.340 | 19.340 | 40,747 |
| 2024-11-20 | 19.500 | 19.600 | 18.920 | 19.120 | 19.120 | 86,277 |
| 2024-11-19 | 19.200 | 19.560 | 19.000 | 19.340 | 19.340 | 58,736 |
| 2024-11-18 | 20.000 | 20.000 | 19.200 | 19.200 | 19.200 | 235,853 |
| 2024-11-15 | 20.400 | 20.600 | 20.000 | 20.050 | 20.050 | 60,221 |
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.