K2A Knaust & Andersson Fastigheter AB (publ) (STO:K2A.B)
Sweden · Delayed Price · Currency is SEK 4.785
-0.035 (-0.73%)
At close: Dec 5, 2025
STO:K2A.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.97 | 4.97 | 4.79 | 4.79 | 4.79 | -0.73% | 13,102 |
| Dec 4, 2025 | 4.79 | 4.91 | 4.79 | 4.82 | 4.82 | -1.13% | 28,124 |
| Dec 3, 2025 | 4.99 | 4.99 | 4.84 | 4.88 | 4.88 | -0.51% | 11,733 |
| Dec 2, 2025 | 4.84 | 4.90 | 4.79 | 4.90 | 4.90 | 0.62% | 34,144 |
| Dec 1, 2025 | 4.89 | 4.91 | 4.82 | 4.87 | 4.87 | -0.61% | 29,247 |
| Nov 28, 2025 | 4.86 | 4.90 | 4.85 | 4.90 | 4.90 | 0.82% | 30,564 |
| Nov 27, 2025 | 4.98 | 4.99 | 4.84 | 4.86 | 4.86 | -1.52% | 75,451 |
| Nov 26, 2025 | 4.96 | 5.00 | 4.88 | 4.94 | 4.94 | -0.30% | 41,422 |
| Nov 25, 2025 | 4.95 | 5.05 | 4.95 | 4.95 | 4.95 | - | 28,401 |
| Nov 24, 2025 | 4.94 | 5.04 | 4.94 | 4.95 | 4.95 | - | 66,853 |
| Nov 21, 2025 | 5.02 | 5.02 | 4.81 | 4.95 | 4.95 | -1.59% | 14,927 |
| Nov 20, 2025 | 5.14 | 5.14 | 4.89 | 5.03 | 5.03 | -1.57% | 46,145 |
| Nov 19, 2025 | 5.01 | 5.21 | 5.01 | 5.11 | 5.11 | - | 19,668 |
| Nov 18, 2025 | 5.13 | 5.26 | 5.08 | 5.11 | 5.11 | -0.20% | 62,168 |
| Nov 17, 2025 | 5.16 | 5.25 | 5.12 | 5.12 | 5.12 | -0.97% | 18,541 |
| Nov 14, 2025 | 5.20 | 5.25 | 5.16 | 5.17 | 5.17 | -2.45% | 19,642 |
| Nov 13, 2025 | 5.19 | 5.33 | 5.14 | 5.30 | 5.30 | 3.11% | 52,900 |
| Nov 12, 2025 | 5.25 | 5.35 | 5.02 | 5.14 | 5.14 | -2.10% | 51,237 |
| Nov 11, 2025 | 5.21 | 5.33 | 5.16 | 5.25 | 5.25 | 1.35% | 46,072 |
| Nov 10, 2025 | 5.34 | 5.40 | 5.18 | 5.18 | 5.18 | -2.08% | 23,371 |
| Nov 7, 2025 | 5.22 | 5.30 | 5.15 | 5.29 | 5.29 | 2.92% | 20,772 |
| Nov 6, 2025 | 5.21 | 5.28 | 5.11 | 5.14 | 5.14 | -1.34% | 31,785 |
| Nov 5, 2025 | 5.30 | 5.30 | 5.21 | 5.21 | 5.21 | -1.88% | 17,180 |
| Nov 4, 2025 | 5.24 | 5.34 | 5.23 | 5.31 | 5.31 | -0.56% | 9,165 |
| Nov 3, 2025 | 5.44 | 5.44 | 5.25 | 5.34 | 5.34 | -1.48% | 25,320 |
| Oct 31, 2025 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 0.18% | 1,479 |
| Oct 30, 2025 | 5.34 | 5.41 | 5.31 | 5.41 | 5.41 | 0.19% | 17,891 |
| Oct 29, 2025 | 5.46 | 5.46 | 5.33 | 5.40 | 5.40 | 1.50% | 9,982 |
| Oct 28, 2025 | 5.32 | 5.59 | 5.32 | 5.32 | 5.32 | -1.30% | 50,860 |
| Oct 27, 2025 | 5.33 | 5.58 | 5.30 | 5.39 | 5.39 | 2.67% | 39,778 |
| Oct 24, 2025 | 5.16 | 5.33 | 5.16 | 5.25 | 5.25 | 1.74% | 22,917 |
| Oct 23, 2025 | 5.21 | 5.21 | 5.16 | 5.16 | 5.16 | -1.15% | 33,914 |
| Oct 22, 2025 | 5.22 | 5.32 | 5.21 | 5.22 | 5.22 | -1.14% | 14,446 |
| Oct 21, 2025 | 5.25 | 5.32 | 5.21 | 5.28 | 5.28 | 1.15% | 14,359 |
| Oct 20, 2025 | 5.22 | 5.30 | 5.22 | 5.22 | 5.22 | 0.19% | 4,891 |
| Oct 17, 2025 | 5.31 | 5.31 | 5.20 | 5.21 | 5.21 | - | 11,262 |
| Oct 16, 2025 | 5.25 | 5.34 | 5.20 | 5.21 | 5.21 | -2.25% | 20,945 |
| Oct 15, 2025 | 5.25 | 5.37 | 5.25 | 5.33 | 5.33 | 2.30% | 47,485 |
| Oct 14, 2025 | 5.22 | 5.28 | 5.14 | 5.21 | 5.21 | 0.58% | 11,163 |
| Oct 13, 2025 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | -0.58% | 4,009 |
| Oct 10, 2025 | 5.19 | 5.32 | 5.16 | 5.21 | 5.21 | - | 73,066 |
| Oct 9, 2025 | 5.13 | 5.24 | 5.13 | 5.21 | 5.21 | 1.36% | 23,063 |
| Oct 8, 2025 | 5.13 | 5.14 | 5.00 | 5.14 | 5.14 | 1.58% | 110,313 |
| Oct 7, 2025 | 5.16 | 5.18 | 5.00 | 5.06 | 5.06 | -2.13% | 152,124 |
| Oct 6, 2025 | 5.20 | 5.31 | 5.10 | 5.17 | 5.17 | -1.15% | 70,646 |
| Oct 3, 2025 | 5.35 | 5.37 | 5.23 | 5.23 | 5.23 | -2.24% | 109,499 |
| Oct 2, 2025 | 5.50 | 5.56 | 5.35 | 5.35 | 5.35 | -2.73% | 19,699 |
| Oct 1, 2025 | 5.51 | 5.57 | 5.49 | 5.50 | 5.50 | -0.18% | 116,688 |
| Sep 30, 2025 | 5.57 | 5.60 | 5.51 | 5.51 | 5.51 | -1.78% | 52,923 |
| Sep 29, 2025 | 5.71 | 5.73 | 5.45 | 5.61 | 5.61 | -0.36% | 28,505 |