UK markets closed

K2A Knaust & Andersson Fastigheter AB (publ) (K2A-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
5.14-0.26 (-4.81%)
At close: 05:29PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245.405.405.125.145.1463,733
13 Jun 20245.585.585.405.405.40112,144
12 Jun 20245.645.725.465.585.58100,876
11 Jun 20245.786.205.645.645.6479,519
10 Jun 20245.765.785.705.705.708,659
07 Jun 20245.805.805.625.805.8085,177
05 Jun 20245.925.925.705.805.8041,720
04 Jun 20246.046.045.825.925.92161,766
03 Jun 20246.266.266.006.066.0663,693
31 May 20246.586.686.286.306.3047,705
30 May 20246.526.926.506.586.58176,792
29 May 20246.666.866.386.526.52164,657
28 May 20246.006.905.986.666.66196,728
27 May 20245.706.065.685.945.9476,465
24 May 20245.445.665.325.545.54111,428
23 May 20245.645.645.365.445.44126,358
22 May 20245.905.905.625.645.6485,217
21 May 20246.066.065.705.805.80468,978
20 May 20246.406.405.826.086.08178,311
17 May 20246.186.265.926.206.2059,401
16 May 20245.766.185.746.186.18154,829
15 May 20246.266.265.665.765.76313,713
14 May 20246.926.926.186.266.26175,744
13 May 20246.446.506.266.506.50156,574
10 May 20246.846.846.266.446.44208,876
08 May 20246.966.986.806.846.8471,827
07 May 20247.387.386.806.986.98159,294
06 May 20248.208.407.367.387.38174,338
03 May 20248.768.767.547.707.70225,913
02 May 20249.309.307.808.708.7073,513
30 Apr 20249.349.349.169.309.305,200
29 Apr 20249.529.609.189.329.326,427
26 Apr 20249.329.549.289.529.524,355
25 Apr 20249.4410.009.029.329.3237,951
24 Apr 20249.689.689.409.449.4413,767
23 Apr 20249.809.809.629.709.707,165
22 Apr 20249.9810.109.689.809.8010,067
19 Apr 20249.7010.309.689.989.9816,404
18 Apr 20249.709.889.489.709.708,917
17 Apr 202410.2010.209.609.749.7420,829
16 Apr 202410.3010.7010.0510.2010.209,074
15 Apr 202410.2011.1510.0510.2010.2028,479
12 Apr 20249.3010.359.3010.2010.2045,785
11 Apr 20249.409.529.129.289.2823,904
10 Apr 20249.349.709.209.409.4034,457
09 Apr 20249.709.709.349.369.3611,172
08 Apr 20249.689.709.269.429.4217,946
05 Apr 20249.669.789.449.689.6815,740
04 Apr 20249.6610.509.669.989.9817,903
03 Apr 20249.1810.009.169.669.6626,078
02 Apr 20249.009.269.009.189.1818,922
28 Mar 20248.428.908.428.908.9021,361
27 Mar 20248.308.428.308.428.4212,953
26 Mar 20248.188.507.958.418.4122,554
25 Mar 20247.858.187.858.188.185,321
22 Mar 20248.008.057.637.857.856,423
21 Mar 20247.728.007.728.008.004,130
20 Mar 20247.527.967.527.557.5540,027
19 Mar 20247.477.527.447.527.5227,003
18 Mar 20247.867.867.487.507.5022,305
15 Mar 20247.807.997.807.867.863,209
14 Mar 20248.008.007.777.927.9228,080
13 Mar 20248.198.197.838.008.0015,540
12 Mar 20248.008.197.888.198.198,515
11 Mar 20247.618.217.498.008.0050,218
08 Mar 20247.607.617.457.617.6120,874
07 Mar 20247.467.467.407.447.4423,174
06 Mar 20247.637.637.407.547.548,524
05 Mar 20247.487.677.487.647.644,131
04 Mar 20247.697.697.457.487.4814,681
01 Mar 20247.717.717.097.697.6934,311
29 Feb 20247.727.797.657.717.713,660
28 Feb 20247.617.707.607.657.65175,094
27 Feb 20247.597.737.537.587.5825,023
26 Feb 20247.977.987.537.597.5911,289
23 Feb 20248.308.417.897.987.9823,252
22 Feb 20248.258.588.258.458.451,194
21 Feb 20248.398.588.208.398.398,361
20 Feb 20248.318.628.168.398.392,867
19 Feb 20248.378.648.268.418.419,613
16 Feb 20248.548.868.028.538.5321,756
15 Feb 20248.728.728.398.538.5318,368
14 Feb 20249.009.268.308.718.7122,004
13 Feb 20249.049.108.919.009.004,602
12 Feb 20248.809.208.759.049.0416,767
09 Feb 20248.758.948.758.808.801,371
08 Feb 20248.858.858.538.758.7529,281
07 Feb 20249.049.048.708.818.8112,736
06 Feb 20248.808.948.708.708.70160,857
05 Feb 20248.729.008.718.808.8012,297
02 Feb 20248.769.008.518.738.7329,771
01 Feb 20248.408.708.408.708.7013,409
31 Jan 20248.418.508.408.408.402,298
30 Jan 20248.528.628.328.418.4187,916
29 Jan 20248.508.528.158.528.5236,373
26 Jan 20248.508.508.218.508.5011,807
25 Jan 20248.278.508.138.388.3815,051
24 Jan 20247.398.297.398.008.0020,375
23 Jan 20247.667.747.397.397.396,505
22 Jan 20247.747.887.207.667.6662,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...