K-Fast Holding AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 20.650 | 20.750 | 20.250 | 20.550 | 20.550 | 54,633 |
| 2024-11-13 | 20.700 | 20.950 | 20.450 | 20.650 | 20.650 | 64,755 |
| 2024-11-12 | 21.150 | 21.150 | 20.700 | 20.700 | 20.700 | 31,754 |
| 2024-11-11 | 21.350 | 21.650 | 21.050 | 21.150 | 21.150 | 71,053 |
| 2024-11-08 | 20.800 | 21.600 | 20.750 | 21.350 | 21.350 | 54,933 |
| 2024-11-07 | 20.350 | 21.150 | 20.350 | 20.800 | 20.800 | 142,280 |
| 2024-11-06 | 21.100 | 21.100 | 20.150 | 20.150 | 20.150 | 97,774 |
| 2024-11-05 | 21.500 | 21.550 | 20.850 | 21.100 | 21.100 | 45,808 |
| 2024-11-04 | 21.850 | 22.050 | 21.250 | 21.250 | 21.250 | 64,018 |
| 2024-11-01 | 22.250 | 22.250 | 21.450 | 21.550 | 21.550 | 196,925 |
| 2024-10-31 | 22.050 | 22.300 | 21.700 | 21.850 | 21.850 | 78,450 |
| 2024-10-30 | 22.500 | 22.700 | 22.000 | 22.050 | 22.050 | 38,114 |
| 2024-10-29 | 23.000 | 23.150 | 22.500 | 22.500 | 22.500 | 51,213 |
| 2024-10-28 | 22.950 | 23.200 | 22.600 | 22.950 | 22.950 | 49,755 |
| 2024-10-25 | 23.750 | 24.500 | 22.950 | 22.950 | 22.950 | 61,155 |
| 2024-10-24 | 23.450 | 23.700 | 23.050 | 23.550 | 23.550 | 55,621 |
| 2024-10-23 | 23.200 | 23.800 | 22.800 | 23.450 | 23.450 | 63,147 |
| 2024-10-22 | 23.750 | 23.750 | 22.800 | 23.200 | 23.200 | 63,926 |
| 2024-10-21 | 24.550 | 24.950 | 23.750 | 23.750 | 23.750 | 50,166 |
| 2024-10-18 | 24.450 | 25.450 | 24.150 | 24.550 | 24.550 | 42,714 |
| 2024-10-17 | 24.400 | 24.600 | 24.000 | 24.450 | 24.450 | 29,305 |
| 2024-10-16 | 24.000 | 24.400 | 23.750 | 24.400 | 24.400 | 167,176 |
| 2024-10-15 | 24.650 | 24.650 | 24.000 | 24.200 | 24.200 | 414,549 |
| 2024-10-14 | 24.200 | 24.700 | 23.500 | 24.100 | 24.100 | 70,253 |
| 2024-10-11 | 24.050 | 24.700 | 24.000 | 24.150 | 24.150 | 77,879 |
| 2024-10-10 | 25.600 | 26.150 | 23.350 | 24.000 | 24.000 | 257,711 |
| 2024-10-09 | 25.150 | 26.000 | 25.150 | 25.600 | 25.600 | 31,665 |
| 2024-10-08 | 25.650 | 26.050 | 25.100 | 25.150 | 25.150 | 56,267 |
| 2024-10-07 | 26.500 | 26.500 | 25.550 | 25.650 | 25.650 | 32,697 |
| 2024-10-04 | 26.100 | 26.750 | 25.900 | 26.150 | 26.150 | 47,957 |
| 2024-10-03 | 25.950 | 26.550 | 25.800 | 26.100 | 26.100 | 147,374 |
| 2024-10-02 | 26.400 | 26.900 | 25.450 | 26.600 | 26.600 | 51,433 |
| 2024-10-01 | 25.700 | 26.850 | 25.700 | 26.400 | 26.400 | 93,385 |
| 2024-09-30 | 26.000 | 26.400 | 24.850 | 25.700 | 25.700 | 81,905 |
| 2024-09-27 | 25.350 | 26.500 | 24.850 | 26.000 | 26.000 | 102,749 |
| 2024-09-26 | 25.850 | 25.850 | 25.250 | 25.350 | 25.350 | 75,224 |
| 2024-09-25 | 25.750 | 26.300 | 24.400 | 25.100 | 25.100 | 95,453 |
| 2024-09-24 | 25.800 | 25.900 | 25.250 | 25.800 | 25.800 | 50,268 |
| 2024-09-23 | 25.250 | 26.250 | 25.250 | 25.800 | 25.800 | 62,473 |
| 2024-09-20 | 24.850 | 25.500 | 24.550 | 25.250 | 25.250 | 79,883 |
| 2024-09-19 | 23.850 | 24.700 | 23.850 | 24.500 | 24.500 | 53,337 |
| 2024-09-18 | 23.050 | 23.800 | 23.050 | 23.550 | 23.550 | 37,707 |
| 2024-09-17 | 23.600 | 23.850 | 23.300 | 23.700 | 23.700 | 88,009 |
| 2024-09-16 | 23.000 | 23.400 | 22.750 | 23.150 | 23.150 | 56,261 |
| 2024-09-13 | 23.300 | 23.450 | 22.750 | 23.350 | 23.350 | 60,693 |
| 2024-09-12 | 23.700 | 23.700 | 23.000 | 23.300 | 23.300 | 42,388 |
| 2024-09-11 | 23.550 | 23.700 | 22.700 | 22.800 | 22.800 | 87,092 |
| 2024-09-10 | 23.000 | 23.450 | 23.000 | 23.450 | 23.450 | 24,495 |
| 2024-09-09 | 23.200 | 23.300 | 22.800 | 23.000 | 23.000 | 10,822 |
| 2024-09-06 | 23.450 | 23.500 | 22.800 | 23.200 | 23.200 | 52,781 |
| 2024-09-05 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 44,357 |
| 2024-09-04 | 22.750 | 23.500 | 22.250 | 23.250 | 23.250 | 39,014 |
| 2024-09-03 | 23.900 | 24.050 | 22.700 | 23.100 | 23.100 | 74,357 |
| 2024-09-02 | 24.200 | 24.200 | 23.350 | 23.900 | 23.900 | 31,258 |
| 2024-08-30 | 24.250 | 24.550 | 23.850 | 24.150 | 24.150 | 51,414 |
| 2024-08-29 | 24.100 | 24.650 | 23.850 | 24.250 | 24.250 | 65,418 |
| 2024-08-28 | 24.250 | 24.600 | 23.850 | 24.200 | 24.200 | 43,753 |
| 2024-08-27 | 24.800 | 24.850 | 24.000 | 24.250 | 24.250 | 45,832 |
| 2024-08-26 | 24.550 | 24.800 | 24.350 | 24.800 | 24.800 | 41,318 |
| 2024-08-23 | 23.500 | 24.800 | 23.450 | 24.550 | 24.550 | 81,426 |
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.