K-Fast Holding AB Class B KFAST_B
OMXSTO · Sweden · Finance
SEK 10.26+0.24 (+2.40%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 10.00 | -1.96% | SEK 10.18 | SEK 10.32 | SEK 10.00 | 35.75K |
| 2026-09-29 | SEK 10.20 | -0.78% | SEK 10.28 | SEK 10.44 | SEK 10.18 | 48.12K |
| 2026-09-28 | SEK 10.28 | -1.53% | SEK 10.30 | SEK 10.52 | SEK 10.22 | 51.24K |
| 2026-09-25 | SEK 10.44 | +0.19% | SEK 10.40 | SEK 10.44 | SEK 10.12 | 49.59K |
| 2026-09-24 | SEK 10.42 | -1.88% | SEK 10.60 | SEK 10.64 | SEK 10.34 | 29.38K |
| 2026-09-23 | SEK 10.62 | -0.75% | SEK 10.64 | SEK 10.88 | SEK 10.58 | 45.20K |
| 2026-09-22 | SEK 10.70 | -0.74% | SEK 10.80 | SEK 10.84 | SEK 10.68 | 35.87K |
| 2026-09-21 | SEK 10.78 | -0.37% | SEK 10.82 | SEK 10.90 | SEK 10.70 | 32.75K |
| 2026-09-18 | SEK 10.82 | -0.37% | SEK 10.86 | SEK 10.94 | SEK 10.82 | 40.53K |
| 2026-09-17 | SEK 10.86 | -1.09% | SEK 10.98 | SEK 10.98 | SEK 10.82 | 9.43K |
| 2026-09-16 | SEK 10.98 | +1.10% | SEK 10.90 | SEK 11.06 | SEK 10.82 | 24.65K |
| 2026-09-15 | SEK 10.86 | -1.27% | SEK 11.00 | SEK 11.00 | SEK 10.82 | 24.45K |
| 2026-09-14 | SEK 11.00 | -1.79% | SEK 11.22 | SEK 11.30 | SEK 11.00 | 23.14K |
| 2026-09-11 | SEK 11.20 | +0.90% | SEK 11.12 | SEK 11.22 | SEK 11.00 | 45.71K |
| 2026-09-10 | SEK 11.10 | -0.36% | SEK 11.16 | SEK 11.26 | SEK 11.00 | 42.50K |
| 2026-09-09 | SEK 11.14 | -0.71% | SEK 11.08 | SEK 11.24 | SEK 11.06 | 35.82K |
| 2026-09-08 | SEK 11.22 | +0.54% | SEK 11.08 | SEK 11.24 | SEK 11.08 | 44.86K |
| 2026-09-07 | SEK 11.16 | -0.53% | SEK 11.24 | SEK 11.30 | SEK 11.12 | 18.27K |
| 2026-09-04 | SEK 11.22 | -0.88% | SEK 11.42 | SEK 11.42 | SEK 11.16 | 53.55K |
| 2026-09-03 | SEK 11.32 | -1.91% | SEK 11.62 | SEK 11.62 | SEK 11.30 | 57.60K |
| 2026-09-02 | SEK 11.54 | -0.69% | SEK 11.58 | SEK 11.64 | SEK 10.90 | 177.10K |
| 2026-09-01 | SEK 11.62 | +2.83% | SEK 11.58 | SEK 11.68 | SEK 11.36 | 113.42K |
| 2026-08-31 | SEK 11.30 | -1.22% | SEK 11.36 | SEK 11.44 | SEK 11.16 | 22.55K |
| 2026-08-28 | SEK 11.44 | 0.00% | SEK 11.36 | SEK 11.44 | SEK 11.34 | 18.68K |
| 2026-08-27 | SEK 11.44 | -1.38% | SEK 11.62 | SEK 11.62 | SEK 11.34 | 38.79K |
| 2026-08-26 | SEK 11.60 | +0.87% | SEK 11.48 | SEK 11.64 | SEK 11.20 | 29.86K |
| 2026-08-25 | SEK 11.50 | +3.23% | SEK 11.26 | SEK 11.50 | SEK 11.18 | 122.71K |
| 2026-08-24 | SEK 11.14 | -0.89% | SEK 11.28 | SEK 11.44 | SEK 11.02 | 170.83K |
| 2026-08-21 | SEK 11.24 | +0.18% | SEK 11.36 | SEK 11.40 | SEK 11.20 | 61.01K |
| 2026-08-20 | SEK 11.22 | -1.41% | SEK 11.30 | SEK 11.58 | SEK 11.22 | 32.38K |
| 2026-08-19 | SEK 11.38 | +0.71% | SEK 11.20 | SEK 11.38 | SEK 11.20 | 23.93K |
| 2026-08-18 | SEK 11.30 | -0.18% | SEK 11.42 | SEK 11.56 | SEK 11.16 | 76.82K |
| 2026-08-17 | SEK 11.32 | -4.87% | SEK 11.86 | SEK 11.90 | SEK 11.30 | 309.72K |
| 2026-08-14 | SEK 11.90 | +5.68% | SEK 11.42 | SEK 11.90 | SEK 11.38 | 159.83K |
| 2026-08-13 | SEK 11.26 | -3.43% | SEK 11.56 | SEK 11.58 | SEK 11.04 | 877.44K |
| 2026-08-12 | SEK 11.66 | +0.69% | SEK 11.70 | SEK 11.76 | SEK 11.32 | 77.57K |
| 2026-08-11 | SEK 11.58 | +1.40% | SEK 11.40 | SEK 11.58 | SEK 11.40 | 41.75K |
| 2026-08-10 | SEK 11.42 | -1.89% | SEK 11.74 | SEK 11.76 | SEK 11.30 | 156.75K |
| 2026-08-07 | SEK 11.64 | -1.36% | SEK 11.80 | SEK 12.00 | SEK 11.64 | 46.16K |
| 2026-08-06 | SEK 11.80 | -1.01% | SEK 11.92 | SEK 12.14 | SEK 11.80 | 33.46K |
| 2026-08-05 | SEK 11.92 | -2.61% | SEK 12.06 | SEK 12.06 | SEK 11.70 | 47.25K |
| 2026-08-04 | SEK 12.24 | +3.38% | SEK 11.84 | SEK 12.30 | SEK 11.80 | 53.00K |
| 2026-08-03 | SEK 11.84 | -0.17% | SEK 11.72 | SEK 12.00 | SEK 11.62 | 64.31K |
| 2026-07-31 | SEK 11.86 | -1.82% | SEK 12.16 | SEK 12.16 | SEK 11.84 | 32.40K |
| 2026-07-30 | SEK 12.08 | -1.79% | SEK 12.02 | SEK 12.28 | SEK 12.00 | 77.06K |
| 2026-07-29 | SEK 12.30 | +0.49% | SEK 12.22 | SEK 12.30 | SEK 11.98 | 51.80K |
| 2026-07-28 | SEK 12.24 | +2.00% | SEK 11.96 | SEK 12.30 | SEK 11.90 | 82.06K |
| 2026-07-27 | SEK 12.00 | +3.63% | SEK 11.86 | SEK 12.24 | SEK 11.70 | 247.82K |
| 2026-07-24 | SEK 11.58 | 0.00% | SEK 11.60 | SEK 11.60 | SEK 11.18 | 214.08K |
| 2026-07-23 | SEK 11.58 | -0.17% | SEK 11.62 | SEK 11.62 | SEK 11.30 | 29.75K |
| 2026-07-22 | SEK 11.60 | -1.36% | SEK 11.70 | SEK 11.78 | SEK 11.44 | 24.17K |
| 2026-07-21 | SEK 11.76 | +2.62% | SEK 11.66 | SEK 12.08 | SEK 11.52 | 52.09K |
| 2026-07-20 | SEK 11.46 | -2.72% | SEK 11.64 | SEK 11.84 | SEK 11.30 | 30.09K |
| 2026-07-17 | SEK 11.78 | +2.61% | SEK 11.48 | SEK 11.80 | SEK 11.08 | 63.09K |
| 2026-07-16 | SEK 11.48 | -4.17% | SEK 11.98 | SEK 12.10 | SEK 11.36 | 57.12K |
| 2026-07-15 | SEK 11.98 | +6.02% | SEK 10.50 | SEK 12.00 | SEK 10.50 | 31.05K |
| 2026-07-14 | SEK 11.30 | -0.70% | SEK 11.40 | SEK 11.62 | SEK 10.96 | 28.47K |
| 2026-07-13 | SEK 11.38 | +2.71% | SEK 10.94 | SEK 11.40 | SEK 10.82 | 70.71K |
| 2026-07-10 | SEK 11.08 | +0.73% | SEK 10.94 | SEK 11.24 | SEK 10.84 | 65.98K |
| 2026-07-09 | SEK 11.00 | +2.04% | SEK 10.90 | SEK 11.14 | SEK 10.70 | 103.57K |
| 2026-07-08 | SEK 10.78 | -2.00% | SEK 11.00 | SEK 11.00 | SEK 10.54 | 25.42K |
| 2026-07-07 | SEK 11.00 | -1.61% | SEK 10.62 | SEK 11.30 | SEK 10.62 | 38.06K |
| 2026-07-06 | SEK 11.18 | +6.88% | SEK 10.46 | SEK 11.28 | SEK 10.40 | 110.08K |
| 2026-07-03 | SEK 10.46 | 0.00% | SEK 10.46 | SEK 10.46 | SEK 10.34 | 12.92K |
| 2026-07-02 | SEK 10.46 | +5.13% | SEK 9.92 | SEK 10.90 | SEK 9.86 | 171.15K |
| 2026-07-01 | SEK 9.95 | -0.50% | SEK 10.02 | SEK 10.10 | SEK 9.88 | 15.83K |
| 2026-06-30 | SEK 10.00 | -1.77% | SEK 10.16 | SEK 10.28 | SEK 9.90 | 290.09K |
| 2026-06-29 | SEK 10.18 | -3.05% | SEK 10.50 | SEK 10.62 | SEK 10.16 | 33.71K |
| 2026-06-26 | SEK 10.50 | 0.00% | SEK 10.46 | SEK 10.60 | SEK 10.28 | 20.80K |
| 2026-06-25 | SEK 10.50 | +1.55% | SEK 10.18 | SEK 10.60 | SEK 10.18 | 56.75K |
| 2026-06-24 | SEK 10.34 | -2.82% | SEK 10.48 | SEK 10.94 | SEK 10.34 | 75.55K |
| 2026-06-23 | SEK 10.64 | -1.30% | SEK 10.60 | SEK 10.78 | SEK 10.38 | 49.06K |
| 2026-06-22 | SEK 10.78 | +8.78% | SEK 9.90 | SEK 10.78 | SEK 9.90 | 8.93K |
| 2026-06-18 | SEK 9.91 | -2.65% | SEK 10.20 | SEK 10.20 | SEK 9.91 | 64.02K |
| 2026-06-17 | SEK 10.18 | -0.39% | SEK 10.22 | SEK 10.32 | SEK 10.10 | 6.89K |
| 2026-06-16 | SEK 10.22 | -0.39% | SEK 10.30 | SEK 10.46 | SEK 10.20 | 41.01K |
| 2026-06-15 | SEK 10.26 | -3.75% | SEK 10.90 | SEK 10.90 | SEK 10.18 | 46.51K |
| 2026-06-12 | SEK 10.66 | +5.13% | SEK 10.28 | SEK 10.66 | SEK 10.24 | 479.98K |
| 2026-06-11 | SEK 10.14 | -0.78% | SEK 10.28 | SEK 10.32 | SEK 10.14 | 9.79K |
| 2026-06-10 | SEK 10.22 | +0.79% | SEK 10.20 | SEK 10.32 | SEK 9.96 | 18.05K |
| 2026-06-09 | SEK 10.14 | +1.40% | SEK 10.02 | SEK 10.30 | SEK 9.94 | 27.67K |
| 2026-06-08 | SEK 10.00 | -2.53% | SEK 10.26 | SEK 10.26 | SEK 10.00 | 93.85K |
| 2026-06-05 | SEK 10.26 | -0.39% | SEK 10.30 | SEK 10.40 | SEK 10.26 | 5.12K |
| 2026-06-04 | SEK 10.30 | -3.56% | SEK 10.90 | SEK 10.90 | SEK 10.28 | 46.98K |
| 2026-06-03 | SEK 10.68 | +0.38% | SEK 10.70 | SEK 10.84 | SEK 10.56 | 22.89K |
| 2026-06-02 | SEK 10.64 | 0.00% | SEK 10.96 | SEK 11.00 | SEK 10.64 | 25.17K |
| 2026-06-01 | SEK 10.64 | -3.97% | SEK 10.76 | SEK 11.24 | SEK 10.64 | 24.74K |
| 2026-05-29 | SEK 11.08 | +2.59% | SEK 11.08 | SEK 11.10 | SEK 10.70 | 92.79K |
| 2026-05-28 | SEK 10.80 | -1.64% | SEK 11.10 | SEK 11.10 | SEK 10.80 | 36.63K |
| 2026-05-27 | SEK 10.98 | +1.29% | SEK 10.86 | SEK 11.26 | SEK 10.86 | 27.60K |