K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	46.200	47.150	46.200	46.200	44.887	3,369
2022-04-06	47.350	47.600	46.000	47.000	45.664	19,762
2022-04-05	48.250	48.250	47.100	47.200	45.858	11,981
2022-04-04	48.650	48.700	48.250	48.450	47.073	105,442
2022-04-01	46.950	48.750	46.950	47.800	46.441	5,805
2022-03-31	47.000	47.400	46.200	46.200	44.887	1,708
2022-03-30	47.400	48.600	47.000	47.000	45.664	855
2022-03-29	47.500	47.500	46.500	47.400	46.053	6,765
2022-03-28	48.500	48.500	47.400	47.900	46.538	3,445
2022-03-25	46.900	48.200	46.400	47.200	45.858	4,151
2022-03-24	50.000	50.600	47.000	47.400	46.053	4,542
2022-03-23	51.800	51.800	49.900	49.900	48.482	893
2022-03-22	51.800	51.800	49.600	50.400	48.967	15,068
2022-03-21	50.400	51.000	50.400	50.400	48.967	505,247
2022-03-18	49.100	50.600	48.800	49.700	48.287	201,233
2022-03-17	49.000	50.800	48.400	49.200	47.801	15,055
2022-03-16	49.000	49.000	47.500	48.000	46.636	2,851
2022-03-15	49.600	51.000	46.300	46.800	45.470	5,724
2022-03-14	47.800	48.900	47.800	48.900	47.510	3,228
2022-03-11	48.600	48.600	47.400	47.600	46.247	9,739
2022-03-10	46.600	48.600	46.400	47.400	46.053	7,798
2022-03-09	45.000	46.200	43.800	46.200	44.887	1,065,134
2022-03-08	45.500	47.400	44.000	45.500	44.207	23,606
2022-03-07	46.100	46.400	42.600	45.500	44.207	40,892
2022-03-04	48.800	49.600	45.900	47.200	45.858	7,129
2022-03-03	49.400	50.200	47.900	48.200	46.830	6,854
2022-03-02	50.800	51.200	49.400	49.400	47.996	4,418
2022-03-01	52.400	53.000	50.400	50.800	49.356	2,950
2022-02-28	51.600	52.400	50.400	51.800	50.328	1,395
2022-02-25	49.900	52.200	49.300	51.600	50.133	12,853
2022-02-24	49.500	52.000	44.400	49.900	48.482	6,821
2022-02-23	55.000	57.000	50.000	52.000	50.522	43,756
2022-02-22	49.000	55.600	49.000	53.600	52.076	14,227
2022-02-21	56.800	56.800	47.500	51.800	50.328	27,561
2022-02-18	55.800	56.800	53.800	56.800	55.185	15,617
2022-02-17	61.200	63.000	56.800	56.800	55.185	21,650
2022-02-16	57.800	60.400	56.800	59.600	57.906	21,880
2022-02-15	57.400	57.800	54.000	57.800	56.157	25,345
2022-02-14	54.200	57.400	48.800	57.400	55.768	22,730
2022-02-11	51.600	54.200	51.400	54.200	52.659	39,067
2022-02-10	48.000	51.400	48.000	51.400	49.939	29,535
2022-02-09	46.600	48.400	46.600	48.000	46.636	5,002
2022-02-08	48.200	48.200	46.600	46.600	45.275	3,126
2022-02-07	47.800	49.700	47.000	47.900	46.538	14,820
2022-02-04	51.000	51.000	46.700	47.700	46.344	33,265
2022-02-03	53.000	53.600	51.000	51.000	49.550	60,366
2022-02-02	50.000	53.000	49.800	53.000	51.493	126,768
2022-02-01	48.900	50.600	48.700	49.800	48.384	19,052
2022-01-31	47.700	48.600	47.200	47.200	45.858	14,419
2022-01-28	47.500	47.800	47.000	47.700	46.344	12,403
2022-01-27	48.300	48.300	47.100	47.700	46.344	7,425
2022-01-26	45.700	49.500	45.700	48.400	47.024	22,883
2022-01-25	44.900	46.800	44.900	45.700	44.401	723,898
2022-01-24	46.500	47.300	43.900	44.900	43.624	247,340
2022-01-21	48.100	48.700	46.100	46.400	45.081	17,225
2022-01-20	49.400	49.400	47.800	48.000	46.636	16,118
2022-01-19	50.400	50.600	49.200	49.400	47.996	22,628
2022-01-18	54.200	54.200	50.000	50.400	48.967	38,798
2022-01-17	55.800	56.000	53.800	54.200	52.659	11,461
2022-01-14	56.200	57.000	55.800	55.800	54.214	4,784

← NewerPage 20 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.1500 SEK
2023-03-09	1.4459 SEK
2022-05-02	0.1500 SEK
2021-04-29	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.