K2A Knaust & Andersson Fastigheter AB Class B K2A_B
OMXSTO · Sweden · Finance
SEK 3.90-0.12 (-2.99%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 3.90 | -2.99% | SEK 4.02 | SEK 4.02 | SEK 3.90 | 10.63K |
| 2026-09-30 | SEK 4.02 | +0.50% | SEK 4.03 | SEK 4.03 | SEK 3.95 | 29.17K |
| 2026-09-29 | SEK 4.00 | -0.99% | SEK 4.03 | SEK 4.04 | SEK 3.94 | 14.72K |
| 2026-09-28 | SEK 4.04 | -2.65% | SEK 4.10 | SEK 4.12 | SEK 3.96 | 11.18K |
| 2026-09-25 | SEK 4.15 | +0.73% | SEK 4.14 | SEK 4.26 | SEK 4.10 | 14.18K |
| 2026-09-24 | SEK 4.12 | -0.72% | SEK 4.15 | SEK 4.49 | SEK 4.00 | 64.45K |
| 2026-09-23 | SEK 4.15 | -0.95% | SEK 4.21 | SEK 4.22 | SEK 4.10 | 23.00K |
| 2026-09-22 | SEK 4.19 | -3.01% | SEK 4.31 | SEK 4.32 | SEK 4.15 | 12.77K |
| 2026-09-21 | SEK 4.32 | -2.26% | SEK 4.36 | SEK 4.41 | SEK 4.31 | 9.60K |
| 2026-09-18 | SEK 4.42 | -3.49% | SEK 4.58 | SEK 4.59 | SEK 4.42 | 15.90K |
| 2026-09-17 | SEK 4.58 | +6.76% | SEK 4.35 | SEK 4.62 | SEK 4.35 | 26.63K |
| 2026-09-16 | SEK 4.29 | +3.87% | SEK 4.41 | SEK 4.42 | SEK 4.23 | 17.45K |
| 2026-09-15 | SEK 4.13 | -1.90% | SEK 4.20 | SEK 4.46 | SEK 4.13 | 35.38K |
| 2026-09-14 | SEK 4.21 | -1.41% | SEK 4.27 | SEK 4.35 | SEK 4.21 | 10.86K |
| 2026-09-11 | SEK 4.27 | -0.23% | SEK 4.28 | SEK 4.32 | SEK 4.27 | 49.20K |
| 2026-09-10 | SEK 4.28 | -0.93% | SEK 4.28 | SEK 4.28 | SEK 4.27 | 6.36K |
| 2026-09-09 | SEK 4.32 | 0.00% | SEK 4.32 | SEK 4.40 | SEK 4.27 | 14.22K |
| 2026-09-08 | SEK 4.32 | -0.69% | SEK 4.32 | SEK 4.39 | SEK 4.32 | 9.00K |
| 2026-09-07 | SEK 4.35 | +0.69% | SEK 4.31 | SEK 4.37 | SEK 4.30 | 7.41K |
| 2026-09-04 | SEK 4.32 | -0.46% | SEK 4.40 | SEK 4.46 | SEK 4.32 | 11.53K |
| 2026-09-03 | SEK 4.34 | -0.91% | SEK 4.33 | SEK 4.45 | SEK 4.33 | 37.30K |
| 2026-09-02 | SEK 4.38 | -4.99% | SEK 4.58 | SEK 4.58 | SEK 4.33 | 45.52K |
| 2026-09-01 | SEK 4.61 | -1.71% | SEK 4.58 | SEK 4.66 | SEK 4.56 | 24.09K |
| 2026-08-31 | SEK 4.69 | -0.64% | SEK 4.72 | SEK 4.72 | SEK 4.65 | 50.39K |
| 2026-08-28 | SEK 4.72 | +0.43% | SEK 4.70 | SEK 4.72 | SEK 4.56 | 41.20K |
| 2026-08-27 | SEK 4.70 | +1.29% | SEK 4.53 | SEK 4.70 | SEK 4.53 | 28.15K |
| 2026-08-26 | SEK 4.64 | +1.53% | SEK 4.52 | SEK 4.64 | SEK 4.52 | 54.01K |
| 2026-08-25 | SEK 4.57 | +3.39% | SEK 4.39 | SEK 4.57 | SEK 4.30 | 94.64K |
| 2026-08-24 | SEK 4.42 | -0.67% | SEK 4.39 | SEK 4.42 | SEK 4.32 | 17.08K |
| 2026-08-21 | SEK 4.45 | 0.00% | SEK 4.45 | SEK 4.45 | SEK 4.33 | 49.42K |
| 2026-08-20 | SEK 4.45 | +1.14% | SEK 4.39 | SEK 4.45 | SEK 4.30 | 134.09K |
| 2026-08-19 | SEK 4.40 | +0.46% | SEK 4.40 | SEK 4.47 | SEK 4.37 | 31.44K |
| 2026-08-18 | SEK 4.38 | -0.90% | SEK 4.44 | SEK 4.44 | SEK 4.36 | 4.58K |
| 2026-08-17 | SEK 4.42 | -0.45% | SEK 4.33 | SEK 4.44 | SEK 4.33 | 67.78K |
| 2026-08-14 | SEK 4.44 | +0.91% | SEK 4.40 | SEK 4.44 | SEK 4.38 | 84.03K |
| 2026-08-13 | SEK 4.40 | +1.85% | SEK 4.27 | SEK 4.45 | SEK 4.27 | 75.93K |
| 2026-08-12 | SEK 4.32 | -0.69% | SEK 4.26 | SEK 4.32 | SEK 4.20 | 34.48K |
| 2026-08-11 | SEK 4.35 | -1.14% | SEK 4.43 | SEK 4.43 | SEK 4.32 | 22.66K |
| 2026-08-10 | SEK 4.40 | +2.33% | SEK 4.29 | SEK 4.40 | SEK 4.29 | 99.79K |
| 2026-08-07 | SEK 4.30 | +1.90% | SEK 4.26 | SEK 4.30 | SEK 4.19 | 72.87K |
| 2026-08-06 | SEK 4.22 | -1.17% | SEK 4.25 | SEK 4.25 | SEK 4.20 | 56.18K |
| 2026-08-05 | SEK 4.27 | +1.67% | SEK 4.21 | SEK 4.30 | SEK 4.11 | 49.98K |
| 2026-08-04 | SEK 4.20 | 0.00% | SEK 4.12 | SEK 4.29 | SEK 4.12 | 29.02K |
| 2026-08-03 | SEK 4.20 | -0.24% | SEK 4.29 | SEK 4.29 | SEK 4.11 | 37.36K |
| 2026-07-31 | SEK 4.21 | +5.25% | SEK 4.11 | SEK 4.29 | SEK 4.01 | 53.06K |
| 2026-07-30 | SEK 4.00 | -2.91% | SEK 4.12 | SEK 4.12 | SEK 4.00 | 29.49K |
| 2026-07-29 | SEK 4.12 | -0.96% | SEK 4.11 | SEK 4.16 | SEK 4.02 | 43.17K |
| 2026-07-28 | SEK 4.16 | -0.24% | SEK 4.09 | SEK 4.22 | SEK 4.09 | 30.51K |
| 2026-07-27 | SEK 4.17 | +1.71% | SEK 4.07 | SEK 4.17 | SEK 4.07 | 8.81K |
| 2026-07-24 | SEK 4.10 | -0.24% | SEK 4.19 | SEK 4.33 | SEK 4.07 | 6.73K |
| 2026-07-23 | SEK 4.11 | +0.74% | SEK 4.00 | SEK 4.46 | SEK 3.98 | 14.54K |
| 2026-07-22 | SEK 4.08 | -0.49% | SEK 4.09 | SEK 4.13 | SEK 3.98 | 40.40K |
| 2026-07-21 | SEK 4.10 | -2.61% | SEK 4.21 | SEK 4.29 | SEK 4.09 | 27.22K |
| 2026-07-20 | SEK 4.21 | -0.47% | SEK 4.28 | SEK 4.28 | SEK 4.20 | 14.79K |
| 2026-07-17 | SEK 4.23 | -6.42% | SEK 4.43 | SEK 4.57 | SEK 4.23 | 48.10K |
| 2026-07-16 | SEK 4.52 | -2.38% | SEK 4.66 | SEK 5.00 | SEK 4.52 | 92.75K |
| 2026-07-15 | SEK 4.63 | +0.65% | SEK 4.22 | SEK 4.67 | SEK 4.22 | 13.37K |
| 2026-07-14 | SEK 4.60 | -1.50% | SEK 4.67 | SEK 4.67 | SEK 4.57 | 18.36K |
| 2026-07-13 | SEK 4.67 | +0.43% | SEK 4.69 | SEK 4.70 | SEK 4.54 | 44.53K |
| 2026-07-10 | SEK 4.65 | +4.73% | SEK 4.49 | SEK 4.67 | SEK 4.49 | 47.07K |
| 2026-07-09 | SEK 4.44 | +6.47% | SEK 4.30 | SEK 4.49 | SEK 4.17 | 56.12K |
| 2026-07-08 | SEK 4.17 | -5.23% | SEK 4.38 | SEK 4.42 | SEK 4.17 | 73.89K |
| 2026-07-07 | SEK 4.40 | -2.22% | SEK 4.49 | SEK 4.54 | SEK 4.38 | 12.93K |
| 2026-07-06 | SEK 4.50 | -1.96% | SEK 4.60 | SEK 4.63 | SEK 4.45 | 15.08K |
| 2026-07-03 | SEK 4.59 | +2.91% | SEK 4.36 | SEK 4.59 | SEK 4.31 | 75.42K |
| 2026-07-02 | SEK 4.46 | +2.76% | SEK 4.34 | SEK 4.50 | SEK 4.31 | 109.94K |
| 2026-07-01 | SEK 4.34 | +4.58% | SEK 4.15 | SEK 4.34 | SEK 4.08 | 42.73K |
| 2026-06-30 | SEK 4.15 | +2.22% | SEK 4.07 | SEK 4.15 | SEK 4.05 | 8.15K |
| 2026-06-29 | SEK 4.06 | -2.40% | SEK 4.15 | SEK 4.16 | SEK 4.06 | 6.17K |
| 2026-06-26 | SEK 4.16 | -0.48% | SEK 4.18 | SEK 4.20 | SEK 4.11 | 6.25K |
| 2026-06-25 | SEK 4.18 | +1.95% | SEK 4.11 | SEK 4.24 | SEK 4.05 | 38.09K |
| 2026-06-24 | SEK 4.10 | +1.23% | SEK 4.10 | SEK 4.10 | SEK 3.98 | 29.20K |
| 2026-06-23 | SEK 4.05 | -1.46% | SEK 4.16 | SEK 4.20 | SEK 4.05 | 47.64K |
| 2026-06-22 | SEK 4.11 | +3.27% | SEK 4.00 | SEK 4.28 | SEK 3.98 | 74.28K |
| 2026-06-18 | SEK 3.98 | -0.50% | SEK 4.04 | SEK 4.04 | SEK 3.96 | 19.98K |
| 2026-06-17 | SEK 4.00 | +0.76% | SEK 3.99 | SEK 4.05 | SEK 3.94 | 22.09K |
| 2026-06-16 | SEK 3.97 | +0.25% | SEK 3.94 | SEK 3.97 | SEK 3.81 | 106.69K |
| 2026-06-15 | SEK 3.96 | -0.75% | SEK 4.07 | SEK 4.07 | SEK 3.87 | 31.52K |
| 2026-06-12 | SEK 3.99 | -2.68% | SEK 4.01 | SEK 4.09 | SEK 3.99 | 19.40K |
| 2026-06-11 | SEK 4.10 | 0.00% | SEK 4.05 | SEK 4.10 | SEK 4.00 | 66.31K |
| 2026-06-10 | SEK 4.10 | +3.54% | SEK 3.95 | SEK 4.10 | SEK 3.87 | 53.05K |
| 2026-06-09 | SEK 3.96 | +4.21% | SEK 3.84 | SEK 3.96 | SEK 3.70 | 443.41K |
| 2026-06-08 | SEK 3.80 | -2.56% | SEK 3.89 | SEK 3.89 | SEK 3.71 | 175.08K |
| 2026-06-05 | SEK 3.90 | -2.01% | SEK 3.98 | SEK 4.02 | SEK 3.90 | 309.95K |
| 2026-06-04 | SEK 3.98 | -2.93% | SEK 4.08 | SEK 4.08 | SEK 3.95 | 297.31K |
| 2026-06-03 | SEK 4.10 | -2.38% | SEK 4.20 | SEK 4.20 | SEK 4.07 | 129.91K |
| 2026-06-02 | SEK 4.20 | +1.20% | SEK 4.11 | SEK 4.25 | SEK 4.10 | 110.12K |
| 2026-06-01 | SEK 4.15 | -3.49% | SEK 4.31 | SEK 4.31 | SEK 4.07 | 114.28K |
| 2026-05-29 | SEK 4.30 | -4.44% | SEK 4.52 | SEK 4.53 | SEK 4.30 | 193.57K |
| 2026-05-28 | SEK 4.50 | -9.27% | SEK 4.93 | SEK 4.93 | SEK 4.35 | 480.74K |