K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	56.200	57.000	55.800	56.000	54.408	9,570
2022-01-12	54.800	56.600	52.800	55.800	54.214	16,917
2022-01-11	56.200	56.800	54.400	54.800	53.242	20,521
2022-01-10	60.400	60.400	57.400	57.400	55.768	22,348
2022-01-07	61.200	61.400	60.200	60.800	59.072	26,476
2022-01-05	60.800	61.400	60.800	61.400	59.655	2,624
2022-01-04	60.200	60.800	59.800	60.800	59.072	36,973
2022-01-03	61.200	62.400	59.600	60.600	58.877	34,136
2021-12-30	61.400	61.400	60.200	61.200	59.460	12,084
2021-12-29	62.800	62.800	61.000	61.400	59.655	23,541
2021-12-28	64.000	64.400	62.200	62.800	61.015	29,393
2021-12-27	64.600	64.600	63.800	64.200	62.375	4,589
2021-12-23	64.000	65.600	63.200	64.600	62.764	18,485
2021-12-22	64.000	64.200	62.800	64.000	62.181	7,726
2021-12-21	64.200	66.800	63.200	64.000	62.181	82,556
2021-12-20	63.600	65.800	62.000	64.000	62.181	15,551
2021-12-17	59.800	63.400	59.400	63.400	61.598	9,681
2021-12-16	63.000	63.000	59.800	60.000	58.294	19,969
2021-12-15	65.200	66.000	62.800	63.000	61.209	120,223
2021-12-14	67.400	67.400	65.200	65.200	63.347	23,136
2021-12-13	69.200	69.400	66.400	67.600	65.678	44,889
2021-12-10	69.600	69.600	68.600	69.200	67.233	742
2021-12-09	69.400	69.600	68.000	69.600	67.622	12,711
2021-12-08	70.000	70.000	68.000	69.400	67.427	49,243
2021-12-07	70.800	70.800	67.800	70.000	68.010	8,303
2021-12-06	70.400	72.200	67.800	67.800	65.873	15,403
2021-12-03	71.800	72.800	68.800	69.000	67.039	5,893
2021-12-02	71.600	72.800	68.800	71.800	69.759	10,367
2021-12-01	71.400	72.800	71.400	71.400	69.370	16,758
2021-11-30	71.800	72.800	71.000	71.400	69.370	34,366
2021-11-29	72.800	73.000	71.000	71.800	69.759	3,109
2021-11-26	74.800	75.000	72.800	73.000	70.925	5,577
2021-11-25	75.800	75.800	74.600	74.800	72.674	15,058
2021-11-24	74.400	75.800	74.000	75.800	73.645	22,283
2021-11-23	74.400	75.000	73.200	74.400	72.285	1,888
2021-11-22	74.600	75.600	72.400	74.400	72.285	6,398
2021-11-19	74.000	75.000	74.000	74.600	72.479	9,896
2021-11-18	72.600	74.000	71.800	74.000	71.896	49,823
2021-11-17	73.200	73.800	71.000	72.400	70.342	35,176
2021-11-16	73.400	73.800	70.800	73.200	71.119	15,870
2021-11-15	73.600	75.000	72.000	73.600	71.508	18,876
2021-11-12	74.000	74.000	72.600	73.600	71.508	3,829
2021-11-11	74.800	75.200	73.000	74.200	72.091	4,891
2021-11-10	72.200	74.800	71.600	74.800	72.674	7,358
2021-11-09	74.600	74.600	71.200	72.200	70.148	8,115
2021-11-08	71.000	73.200	70.600	73.200	71.119	13,000
2021-11-05	72.000	72.000	70.600	71.000	68.982	709
2021-11-04	72.000	73.000	70.400	72.600	70.536	19,927
2021-11-03	72.000	72.600	70.800	72.000	69.953	6,073
2021-11-02	70.400	72.600	70.400	71.600	69.565	2,330
2021-11-01	70.800	72.200	69.400	70.000	68.010	306,743
2021-10-29	72.200	72.200	69.200	70.400	68.399	30,710
2021-10-28	74.600	75.000	72.200	72.200	70.148	78,091
2021-10-27	75.200	75.800	74.000	74.200	72.091	202,566
2021-10-26	74.200	75.400	73.000	75.200	73.062	15,805
2021-10-25	68.800	72.600	68.600	72.600	70.536	10,310
2021-10-22	74.200	76.000	71.400	71.400	69.370	33,997
2021-10-21	71.800	91.000	71.000	74.000	71.896	174,193
2021-10-20	352.00	356.00	343.00	352.00	68.399	17,985
2021-10-19	340.00	353.00	337.00	352.00	68.399	7,815

← NewerPage 21 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.