K2A Knaust & Andersson Fastigheter AB (publ) (K2A-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:41PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.34 | 9.34 | 9.16 | 9.30 | 9.30 | 5,200 |
| 29 Apr 2024 | 9.52 | 9.60 | 9.18 | 9.32 | 9.32 | 6,427 |
| 26 Apr 2024 | 9.32 | 9.54 | 9.28 | 9.52 | 9.52 | 4,355 |
| 25 Apr 2024 | 9.44 | 10.00 | 9.02 | 9.32 | 9.32 | 37,951 |
| 24 Apr 2024 | 9.68 | 9.68 | 9.40 | 9.44 | 9.44 | 13,767 |
| 23 Apr 2024 | 9.80 | 9.80 | 9.62 | 9.70 | 9.70 | 7,165 |
| 22 Apr 2024 | 9.98 | 10.10 | 9.68 | 9.80 | 9.80 | 10,067 |
| 19 Apr 2024 | 9.70 | 10.30 | 9.68 | 9.98 | 9.98 | 16,404 |
| 18 Apr 2024 | 9.70 | 9.88 | 9.48 | 9.70 | 9.70 | 8,917 |
| 17 Apr 2024 | 10.20 | 10.20 | 9.60 | 9.74 | 9.74 | 20,829 |
| 16 Apr 2024 | 10.30 | 10.70 | 10.05 | 10.20 | 10.20 | 9,074 |
| 15 Apr 2024 | 10.20 | 11.15 | 10.05 | 10.20 | 10.20 | 28,479 |
| 12 Apr 2024 | 9.30 | 10.35 | 9.30 | 10.20 | 10.20 | 45,785 |
| 11 Apr 2024 | 9.40 | 9.52 | 9.12 | 9.28 | 9.28 | 23,904 |
| 10 Apr 2024 | 9.34 | 9.70 | 9.20 | 9.40 | 9.40 | 34,457 |
| 09 Apr 2024 | 9.70 | 9.70 | 9.34 | 9.36 | 9.36 | 11,172 |
| 08 Apr 2024 | 9.68 | 9.70 | 9.26 | 9.42 | 9.42 | 17,946 |
| 05 Apr 2024 | 9.66 | 9.78 | 9.44 | 9.68 | 9.68 | 15,740 |
| 04 Apr 2024 | 9.66 | 10.50 | 9.66 | 9.98 | 9.98 | 17,903 |
| 03 Apr 2024 | 9.18 | 10.00 | 9.16 | 9.66 | 9.66 | 26,078 |
| 02 Apr 2024 | 9.00 | 9.26 | 9.00 | 9.18 | 9.18 | 18,922 |
| 28 Mar 2024 | 8.42 | 8.90 | 8.42 | 8.90 | 8.90 | 21,361 |
| 27 Mar 2024 | 8.30 | 8.42 | 8.30 | 8.42 | 8.42 | 12,953 |
| 26 Mar 2024 | 8.18 | 8.50 | 7.95 | 8.41 | 8.41 | 22,554 |
| 25 Mar 2024 | 7.85 | 8.18 | 7.85 | 8.18 | 8.18 | 5,321 |
| 22 Mar 2024 | 8.00 | 8.05 | 7.63 | 7.85 | 7.85 | 6,423 |
| 21 Mar 2024 | 7.72 | 8.00 | 7.72 | 8.00 | 8.00 | 4,130 |
| 20 Mar 2024 | 7.52 | 7.96 | 7.52 | 7.55 | 7.55 | 40,027 |
| 19 Mar 2024 | 7.47 | 7.52 | 7.44 | 7.52 | 7.52 | 27,003 |
| 18 Mar 2024 | 7.86 | 7.86 | 7.48 | 7.50 | 7.50 | 22,305 |
| 15 Mar 2024 | 7.80 | 7.99 | 7.80 | 7.86 | 7.86 | 3,209 |
| 14 Mar 2024 | 8.00 | 8.00 | 7.77 | 7.92 | 7.92 | 28,080 |
| 13 Mar 2024 | 8.19 | 8.19 | 7.83 | 8.00 | 8.00 | 15,540 |
| 12 Mar 2024 | 8.00 | 8.19 | 7.88 | 8.19 | 8.19 | 8,515 |
| 11 Mar 2024 | 7.61 | 8.21 | 7.49 | 8.00 | 8.00 | 50,218 |
| 08 Mar 2024 | 7.60 | 7.61 | 7.45 | 7.61 | 7.61 | 20,874 |
| 07 Mar 2024 | 7.46 | 7.46 | 7.40 | 7.44 | 7.44 | 23,174 |
| 06 Mar 2024 | 7.63 | 7.63 | 7.40 | 7.54 | 7.54 | 8,524 |
| 05 Mar 2024 | 7.48 | 7.67 | 7.48 | 7.64 | 7.64 | 4,131 |
| 04 Mar 2024 | 7.69 | 7.69 | 7.45 | 7.48 | 7.48 | 14,681 |
| 01 Mar 2024 | 7.71 | 7.71 | 7.09 | 7.69 | 7.69 | 34,311 |
| 29 Feb 2024 | 7.72 | 7.79 | 7.65 | 7.71 | 7.71 | 3,660 |
| 28 Feb 2024 | 7.61 | 7.70 | 7.60 | 7.65 | 7.65 | 175,094 |
| 27 Feb 2024 | 7.59 | 7.73 | 7.53 | 7.58 | 7.58 | 25,023 |
| 26 Feb 2024 | 7.97 | 7.98 | 7.53 | 7.59 | 7.59 | 11,289 |
| 23 Feb 2024 | 8.30 | 8.41 | 7.89 | 7.98 | 7.98 | 23,252 |
| 22 Feb 2024 | 8.25 | 8.58 | 8.25 | 8.45 | 8.45 | 1,194 |
| 21 Feb 2024 | 8.39 | 8.58 | 8.20 | 8.39 | 8.39 | 8,361 |
| 20 Feb 2024 | 8.31 | 8.62 | 8.16 | 8.39 | 8.39 | 2,867 |
| 19 Feb 2024 | 8.37 | 8.64 | 8.26 | 8.41 | 8.41 | 9,613 |
| 16 Feb 2024 | 8.54 | 8.86 | 8.02 | 8.53 | 8.53 | 21,756 |
| 15 Feb 2024 | 8.72 | 8.72 | 8.39 | 8.53 | 8.53 | 18,368 |
| 14 Feb 2024 | 9.00 | 9.26 | 8.30 | 8.71 | 8.71 | 22,004 |
| 13 Feb 2024 | 9.04 | 9.10 | 8.91 | 9.00 | 9.00 | 4,602 |
| 12 Feb 2024 | 8.80 | 9.20 | 8.75 | 9.04 | 9.04 | 16,767 |
| 09 Feb 2024 | 8.75 | 8.94 | 8.75 | 8.80 | 8.80 | 1,371 |
| 08 Feb 2024 | 8.85 | 8.85 | 8.53 | 8.75 | 8.75 | 29,281 |
| 07 Feb 2024 | 9.04 | 9.04 | 8.70 | 8.81 | 8.81 | 12,736 |
| 06 Feb 2024 | 8.80 | 8.94 | 8.70 | 8.70 | 8.70 | 160,857 |
| 05 Feb 2024 | 8.72 | 9.00 | 8.71 | 8.80 | 8.80 | 12,297 |
| 02 Feb 2024 | 8.76 | 9.00 | 8.51 | 8.73 | 8.73 | 29,771 |
| 01 Feb 2024 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 13,409 |
| 31 Jan 2024 | 8.41 | 8.50 | 8.40 | 8.40 | 8.40 | 2,298 |
| 30 Jan 2024 | 8.52 | 8.62 | 8.32 | 8.41 | 8.41 | 87,916 |
| 29 Jan 2024 | 8.50 | 8.52 | 8.15 | 8.52 | 8.52 | 36,373 |
| 26 Jan 2024 | 8.50 | 8.50 | 8.21 | 8.50 | 8.50 | 11,807 |
| 25 Jan 2024 | 8.27 | 8.50 | 8.13 | 8.38 | 8.38 | 15,051 |
| 24 Jan 2024 | 7.39 | 8.29 | 7.39 | 8.00 | 8.00 | 20,375 |
| 23 Jan 2024 | 7.66 | 7.74 | 7.39 | 7.39 | 7.39 | 6,505 |
| 22 Jan 2024 | 7.74 | 7.88 | 7.20 | 7.66 | 7.66 | 62,019 |
| 19 Jan 2024 | 8.21 | 8.21 | 7.81 | 8.10 | 8.10 | 36,142 |
| 18 Jan 2024 | 8.18 | 8.23 | 7.81 | 8.23 | 8.23 | 1,803 |
| 17 Jan 2024 | 8.23 | 8.27 | 8.10 | 8.11 | 8.11 | 2,481 |
| 16 Jan 2024 | 8.51 | 8.74 | 8.29 | 8.29 | 8.29 | 2,902 |
| 15 Jan 2024 | 8.75 | 8.75 | 8.60 | 8.74 | 8.74 | 9,274 |
| 12 Jan 2024 | 8.53 | 8.75 | 8.50 | 8.60 | 8.60 | 16,723 |
| 11 Jan 2024 | 8.76 | 8.76 | 8.51 | 8.51 | 8.51 | 13,181 |
| 10 Jan 2024 | 8.52 | 8.80 | 8.49 | 8.76 | 8.76 | 27,030 |
| 09 Jan 2024 | 8.59 | 8.67 | 8.35 | 8.44 | 8.44 | 17,470 |
| 08 Jan 2024 | 8.53 | 8.53 | 8.26 | 8.46 | 8.46 | 8,941 |
| 05 Jan 2024 | 8.47 | 8.55 | 8.28 | 8.54 | 8.54 | 16,558 |
| 04 Jan 2024 | 8.52 | 8.53 | 8.31 | 8.47 | 8.47 | 8,762 |
| 03 Jan 2024 | 8.55 | 8.55 | 8.40 | 8.53 | 8.53 | 6,620 |
| 02 Jan 2024 | 8.55 | 8.67 | 8.25 | 8.54 | 8.54 | 19,679 |
| 29 Dec 2023 | 8.37 | 8.60 | 8.01 | 8.31 | 8.31 | 28,908 |
| 28 Dec 2023 | 8.55 | 8.70 | 8.12 | 8.38 | 8.38 | 48,926 |
| 27 Dec 2023 | 8.35 | 8.70 | 8.30 | 8.45 | 8.45 | 60,433 |
| 22 Dec 2023 | 8.17 | 8.70 | 8.17 | 8.34 | 8.34 | 19,884 |
| 21 Dec 2023 | 8.46 | 8.50 | 8.00 | 8.17 | 8.17 | 99,215 |
| 20 Dec 2023 | 8.91 | 9.37 | 8.10 | 8.53 | 8.53 | 116,893 |
| 19 Dec 2023 | 10.00 | 10.22 | 8.91 | 8.91 | 8.91 | 133,603 |
| 18 Dec 2023 | 9.00 | 11.80 | 9.00 | 9.10 | 9.10 | 186,681 |
| 15 Dec 2023 | 7.40 | 9.45 | 7.40 | 8.70 | 8.70 | 116,704 |
| 14 Dec 2023 | 7.28 | 7.89 | 7.23 | 7.40 | 7.40 | 43,649 |
| 13 Dec 2023 | 7.79 | 7.79 | 7.00 | 7.00 | 7.00 | 30,654 |
| 12 Dec 2023 | 7.40 | 7.72 | 7.02 | 7.30 | 7.30 | 28,387 |
| 11 Dec 2023 | 6.59 | 7.76 | 6.59 | 7.40 | 7.40 | 31,287 |
| 08 Dec 2023 | 7.00 | 7.55 | 6.40 | 6.59 | 6.59 | 88,660 |
| 07 Dec 2023 | 7.40 | 7.40 | 6.63 | 6.73 | 6.73 | 612,090 |
| 06 Dec 2023 | 7.70 | 9.00 | 7.50 | 7.58 | 7.58 | 242,393 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.