K-Fast Holding AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.040	10.160	9.890	10.000	10.000	10,695
2026-10-19	10.380	10.380	10.020	10.160	10.160	117,633
2026-10-16	9.810	10.400	9.810	10.200	10.200	49,953
2026-10-15	10.120	10.120	9.800	9.890	9.890	22,130
2026-10-14	9.570	10.140	9.570	10.000	10.000	23,445
2026-10-13	9.670	10.080	9.670	10.040	10.040	16,578
2026-10-12	9.770	9.890	9.700	9.890	9.890	39,347
2026-10-09	9.870	9.940	9.770	9.940	9.940	66,953
2026-10-08	9.950	9.950	9.630	9.870	9.870	100,446
2026-10-07	9.900	9.980	9.900	9.950	9.950	20,384
2026-10-06	9.960	10.080	9.920	10.000	10.000	48,753
2026-10-05	10.020	10.140	9.900	9.960	9.960	65,942
2026-10-02	10.260	10.260	9.960	9.960	9.960	35,599
2026-10-01	10.000	10.100	9.900	10.020	10.020	56,752
2026-09-30	10.180	10.320	10.000	10.000	10.000	35,749
2026-09-29	10.280	10.440	10.180	10.200	10.200	48,124
2026-09-28	10.300	10.520	10.220	10.280	10.280	51,239
2026-09-25	10.400	10.440	10.120	10.440	10.440	49,592
2026-09-24	10.600	10.640	10.340	10.420	10.420	29,377
2026-09-23	10.640	10.880	10.580	10.620	10.620	45,198
2026-09-22	10.800	10.840	10.680	10.700	10.700	35,865
2026-09-21	10.820	10.900	10.700	10.780	10.780	32,751
2026-09-18	10.860	10.940	10.820	10.820	10.820	40,526
2026-09-17	10.980	10.980	10.820	10.860	10.860	9,426
2026-09-16	10.900	11.060	10.820	10.980	10.980	24,649
2026-09-15	11.000	11.000	10.820	10.860	10.860	24,447
2026-09-14	11.220	11.300	11.000	11.000	11.000	23,143
2026-09-11	11.120	11.220	11.000	11.200	11.200	45,709
2026-09-10	11.160	11.260	11.000	11.100	11.100	42,502
2026-09-09	11.080	11.240	11.060	11.140	11.140	35,818
2026-09-08	11.080	11.240	11.080	11.220	11.220	44,861
2026-09-07	11.240	11.300	11.120	11.160	11.160	18,265
2026-09-04	11.420	11.420	11.160	11.220	11.220	53,551
2026-09-03	11.620	11.620	11.300	11.320	11.320	57,599
2026-09-02	11.580	11.640	10.900	11.540	11.540	177,097
2026-09-01	11.580	11.680	11.360	11.620	11.620	113,415
2026-08-31	11.360	11.440	11.160	11.300	11.300	22,551
2026-08-28	11.360	11.440	11.340	11.440	11.440	18,676
2026-08-27	11.620	11.620	11.340	11.440	11.440	38,788
2026-08-26	11.480	11.640	11.200	11.600	11.600	29,863
2026-08-25	11.260	11.500	11.180	11.500	11.500	122,711
2026-08-24	11.280	11.440	11.020	11.140	11.140	170,826
2026-08-21	11.360	11.400	11.200	11.240	11.240	61,009
2026-08-20	11.300	11.580	11.220	11.220	11.220	32,376
2026-08-19	11.200	11.380	11.200	11.380	11.380	23,931
2026-08-18	11.420	11.560	11.160	11.300	11.300	76,822
2026-08-17	11.860	11.900	11.300	11.320	11.320	309,724
2026-08-14	11.420	11.900	11.380	11.900	11.900	159,830
2026-08-13	11.560	11.580	11.040	11.260	11.260	877,441
2026-08-12	11.700	11.760	11.320	11.660	11.660	77,565
2026-08-11	11.400	11.580	11.400	11.580	11.580	41,746
2026-08-10	11.740	11.760	11.300	11.420	11.420	156,752
2026-08-07	11.800	12.000	11.640	11.640	11.640	46,161
2026-08-06	11.920	12.140	11.800	11.800	11.800	33,464
2026-08-05	12.060	12.060	11.700	11.920	11.920	47,249
2026-08-04	11.840	12.300	11.800	12.240	12.240	52,999
2026-08-03	11.720	12.000	11.620	11.840	11.840	64,306
2026-07-31	12.160	12.160	11.840	11.860	11.860	32,395
2026-07-30	12.020	12.280	12.000	12.080	12.080	77,057
2026-07-29	12.220	12.300	11.980	12.300	12.300	51,799

Page 1 of 21 · 1,258 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.