K2A Knaust & Andersson Fastigheter AB (publ) (K2A-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.1800 | 4.4700 | 4.1800 | 4.4400 | 4.4400 | 319,590 |
| 19 Jun 2024 | 4.4500 | 4.4900 | 4.1500 | 4.1700 | 4.1700 | 249,310 |
| 18 Jun 2024 | 4.8900 | 5.0000 | 4.3400 | 4.3600 | 4.3600 | 331,806 |
| 17 Jun 2024 | 5.2200 | 5.2200 | 4.6800 | 4.8900 | 4.8900 | 274,518 |
| 14 Jun 2024 | 5.4000 | 5.4000 | 5.1200 | 5.1400 | 5.1400 | 63,733 |
| 13 Jun 2024 | 5.5800 | 5.5800 | 5.4000 | 5.4000 | 5.4000 | 112,144 |
| 12 Jun 2024 | 5.6400 | 5.7200 | 5.4600 | 5.5800 | 5.5800 | 100,876 |
| 11 Jun 2024 | 5.7800 | 6.2000 | 5.6400 | 5.6400 | 5.6400 | 79,519 |
| 10 Jun 2024 | 5.7600 | 5.7800 | 5.7000 | 5.7000 | 5.7000 | 8,659 |
| 07 Jun 2024 | 5.8000 | 5.8000 | 5.6200 | 5.8000 | 5.8000 | 85,177 |
| 05 Jun 2024 | 5.9200 | 5.9200 | 5.7000 | 5.8000 | 5.8000 | 41,720 |
| 04 Jun 2024 | 6.0400 | 6.0400 | 5.8200 | 5.9200 | 5.9200 | 161,766 |
| 03 Jun 2024 | 6.2600 | 6.2600 | 6.0000 | 6.0600 | 6.0600 | 63,693 |
| 31 May 2024 | 6.5800 | 6.6800 | 6.2800 | 6.3000 | 6.3000 | 47,705 |
| 30 May 2024 | 6.5200 | 6.9200 | 6.5000 | 6.5800 | 6.5800 | 176,792 |
| 29 May 2024 | 6.6600 | 6.8600 | 6.3800 | 6.5200 | 6.5200 | 164,657 |
| 28 May 2024 | 6.0000 | 6.9000 | 5.9800 | 6.6600 | 6.6600 | 196,728 |
| 27 May 2024 | 5.7000 | 6.0600 | 5.6800 | 5.9400 | 5.9400 | 76,465 |
| 24 May 2024 | 5.4400 | 5.6600 | 5.3200 | 5.5400 | 5.5400 | 111,428 |
| 23 May 2024 | 5.6400 | 5.6400 | 5.3600 | 5.4400 | 5.4400 | 126,358 |
| 22 May 2024 | 5.9000 | 5.9000 | 5.6200 | 5.6400 | 5.6400 | 85,217 |
| 21 May 2024 | 6.0600 | 6.0600 | 5.7000 | 5.8000 | 5.8000 | 468,978 |
| 20 May 2024 | 6.4000 | 6.4000 | 5.8200 | 6.0800 | 6.0800 | 178,311 |
| 17 May 2024 | 6.1800 | 6.2600 | 5.9200 | 6.2000 | 6.2000 | 59,401 |
| 16 May 2024 | 5.7600 | 6.1800 | 5.7400 | 6.1800 | 6.1800 | 154,829 |
| 15 May 2024 | 6.2600 | 6.2600 | 5.6600 | 5.7600 | 5.7600 | 313,713 |
| 14 May 2024 | 6.9200 | 6.9200 | 6.1800 | 6.2600 | 6.2600 | 175,744 |
| 13 May 2024 | 6.4400 | 6.5000 | 6.2600 | 6.5000 | 6.5000 | 156,574 |
| 10 May 2024 | 6.8400 | 6.8400 | 6.2600 | 6.4400 | 6.4400 | 208,876 |
| 08 May 2024 | 6.9600 | 6.9800 | 6.8000 | 6.8400 | 6.8400 | 71,827 |
| 07 May 2024 | 7.3800 | 7.3800 | 6.8000 | 6.9800 | 6.9800 | 159,294 |
| 06 May 2024 | 8.2000 | 8.4000 | 7.3600 | 7.3800 | 7.3800 | 174,338 |
| 03 May 2024 | 8.7600 | 8.7600 | 7.5400 | 7.7000 | 7.7000 | 225,913 |
| 02 May 2024 | 9.3000 | 9.3000 | 7.8000 | 8.7000 | 8.7000 | 73,513 |
| 30 Apr 2024 | 9.3400 | 9.3400 | 9.1600 | 9.3000 | 9.3000 | 5,200 |
| 29 Apr 2024 | 9.5200 | 9.6000 | 9.1800 | 9.3200 | 9.3200 | 6,427 |
| 26 Apr 2024 | 9.3200 | 9.5400 | 9.2800 | 9.5200 | 9.5200 | 4,355 |
| 25 Apr 2024 | 9.4400 | 10.0000 | 9.0200 | 9.3200 | 9.3200 | 37,951 |
| 24 Apr 2024 | 9.6800 | 9.6800 | 9.4000 | 9.4400 | 9.4400 | 13,767 |
| 23 Apr 2024 | 9.8000 | 9.8000 | 9.6200 | 9.7000 | 9.7000 | 7,165 |
| 22 Apr 2024 | 9.9800 | 10.1000 | 9.6800 | 9.8000 | 9.8000 | 10,067 |
| 19 Apr 2024 | 9.7000 | 10.3000 | 9.6800 | 9.9800 | 9.9800 | 16,404 |
| 18 Apr 2024 | 9.7000 | 9.8800 | 9.4800 | 9.7000 | 9.7000 | 8,917 |
| 17 Apr 2024 | 10.2000 | 10.2000 | 9.6000 | 9.7400 | 9.7400 | 20,829 |
| 16 Apr 2024 | 10.3000 | 10.7000 | 10.0500 | 10.2000 | 10.2000 | 9,074 |
| 15 Apr 2024 | 10.2000 | 11.1500 | 10.0500 | 10.2000 | 10.2000 | 28,479 |
| 12 Apr 2024 | 9.3000 | 10.3500 | 9.3000 | 10.2000 | 10.2000 | 45,785 |
| 11 Apr 2024 | 9.4000 | 9.5200 | 9.1200 | 9.2800 | 9.2800 | 23,904 |
| 10 Apr 2024 | 9.3400 | 9.7000 | 9.2000 | 9.4000 | 9.4000 | 34,457 |
| 09 Apr 2024 | 9.7000 | 9.7000 | 9.3400 | 9.3600 | 9.3600 | 11,172 |
| 08 Apr 2024 | 9.6800 | 9.7000 | 9.2600 | 9.4200 | 9.4200 | 17,946 |
| 05 Apr 2024 | 9.6600 | 9.7800 | 9.4400 | 9.6800 | 9.6800 | 15,740 |
| 04 Apr 2024 | 9.6600 | 10.5000 | 9.6600 | 9.9800 | 9.9800 | 17,903 |
| 03 Apr 2024 | 9.1800 | 10.0000 | 9.1600 | 9.6600 | 9.6600 | 26,078 |
| 02 Apr 2024 | 9.0000 | 9.2600 | 9.0000 | 9.1800 | 9.1800 | 18,922 |
| 28 Mar 2024 | 8.4200 | 8.9000 | 8.4200 | 8.9000 | 8.9000 | 21,361 |
| 27 Mar 2024 | 8.3000 | 8.4200 | 8.3000 | 8.4200 | 8.4200 | 12,953 |
| 26 Mar 2024 | 8.1800 | 8.5000 | 7.9500 | 8.4100 | 8.4100 | 22,554 |
| 25 Mar 2024 | 7.8500 | 8.1800 | 7.8500 | 8.1800 | 8.1800 | 5,321 |
| 22 Mar 2024 | 8.0000 | 8.0500 | 7.6300 | 7.8500 | 7.8500 | 6,423 |
| 21 Mar 2024 | 7.7200 | 8.0000 | 7.7200 | 8.0000 | 8.0000 | 4,130 |
| 20 Mar 2024 | 7.5200 | 7.9600 | 7.5200 | 7.5500 | 7.5500 | 40,027 |
| 19 Mar 2024 | 7.4700 | 7.5200 | 7.4400 | 7.5200 | 7.5200 | 27,003 |
| 18 Mar 2024 | 7.8600 | 7.8600 | 7.4800 | 7.5000 | 7.5000 | 22,305 |
| 15 Mar 2024 | 7.8000 | 7.9900 | 7.8000 | 7.8600 | 7.8600 | 3,209 |
| 14 Mar 2024 | 8.0000 | 8.0000 | 7.7700 | 7.9200 | 7.9200 | 28,080 |
| 13 Mar 2024 | 8.1900 | 8.1900 | 7.8300 | 8.0000 | 8.0000 | 15,540 |
| 12 Mar 2024 | 8.0000 | 8.1900 | 7.8800 | 8.1900 | 8.1900 | 8,515 |
| 11 Mar 2024 | 7.6100 | 8.2100 | 7.4900 | 8.0000 | 8.0000 | 50,218 |
| 08 Mar 2024 | 7.6000 | 7.6100 | 7.4500 | 7.6100 | 7.6100 | 20,874 |
| 07 Mar 2024 | 7.4600 | 7.4600 | 7.4000 | 7.4400 | 7.4400 | 23,174 |
| 06 Mar 2024 | 7.6300 | 7.6300 | 7.4000 | 7.5400 | 7.5400 | 8,524 |
| 05 Mar 2024 | 7.4800 | 7.6700 | 7.4800 | 7.6400 | 7.6400 | 4,131 |
| 04 Mar 2024 | 7.6900 | 7.6900 | 7.4500 | 7.4800 | 7.4800 | 14,681 |
| 01 Mar 2024 | 7.7100 | 7.7100 | 7.0900 | 7.6900 | 7.6900 | 34,311 |
| 29 Feb 2024 | 7.7200 | 7.7900 | 7.6500 | 7.7100 | 7.7100 | 3,660 |
| 28 Feb 2024 | 7.6100 | 7.7000 | 7.6000 | 7.6500 | 7.6500 | 175,094 |
| 27 Feb 2024 | 7.5900 | 7.7300 | 7.5300 | 7.5800 | 7.5800 | 25,023 |
| 26 Feb 2024 | 7.9700 | 7.9800 | 7.5300 | 7.5900 | 7.5900 | 11,289 |
| 23 Feb 2024 | 8.3000 | 8.4100 | 7.8900 | 7.9800 | 7.9800 | 23,252 |
| 22 Feb 2024 | 8.2500 | 8.5800 | 8.2500 | 8.4500 | 8.4500 | 1,194 |
| 21 Feb 2024 | 8.3900 | 8.5800 | 8.2000 | 8.3900 | 8.3900 | 8,361 |
| 20 Feb 2024 | 8.3100 | 8.6200 | 8.1600 | 8.3900 | 8.3900 | 2,867 |
| 19 Feb 2024 | 8.3700 | 8.6400 | 8.2600 | 8.4100 | 8.4100 | 9,613 |
| 16 Feb 2024 | 8.5400 | 8.8600 | 8.0200 | 8.5300 | 8.5300 | 21,756 |
| 15 Feb 2024 | 8.7200 | 8.7200 | 8.3900 | 8.5300 | 8.5300 | 18,368 |
| 14 Feb 2024 | 9.0000 | 9.2600 | 8.3000 | 8.7100 | 8.7100 | 22,004 |
| 13 Feb 2024 | 9.0400 | 9.1000 | 8.9100 | 9.0000 | 9.0000 | 4,602 |
| 12 Feb 2024 | 8.8000 | 9.2000 | 8.7500 | 9.0400 | 9.0400 | 16,767 |
| 09 Feb 2024 | 8.7500 | 8.9400 | 8.7500 | 8.8000 | 8.8000 | 1,371 |
| 08 Feb 2024 | 8.8500 | 8.8500 | 8.5300 | 8.7500 | 8.7500 | 29,281 |
| 07 Feb 2024 | 9.0400 | 9.0400 | 8.7000 | 8.8100 | 8.8100 | 12,736 |
| 06 Feb 2024 | 8.8000 | 8.9400 | 8.7000 | 8.7000 | 8.7000 | 160,857 |
| 05 Feb 2024 | 8.7200 | 9.0000 | 8.7100 | 8.8000 | 8.8000 | 12,297 |
| 02 Feb 2024 | 8.7600 | 9.0000 | 8.5100 | 8.7300 | 8.7300 | 29,771 |
| 01 Feb 2024 | 8.4000 | 8.7000 | 8.4000 | 8.7000 | 8.7000 | 13,409 |
| 31 Jan 2024 | 8.4100 | 8.5000 | 8.4000 | 8.4000 | 8.4000 | 2,298 |
| 30 Jan 2024 | 8.5200 | 8.6200 | 8.3200 | 8.4100 | 8.4100 | 87,916 |
| 29 Jan 2024 | 8.5000 | 8.5200 | 8.1500 | 8.5200 | 8.5200 | 36,373 |
| 26 Jan 2024 | 8.5000 | 8.5000 | 8.2100 | 8.5000 | 8.5000 | 11,807 |
| *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.