K2A Knaust & Andersson Fastigheter AB (publ) (STO:K2A.B)
Sweden · Delayed Price · Currency is SEK 4.100
-0.010 (-0.24%)
Jul 24, 2026, 5:23 PM CET
STO:K2A.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.19 | 4.33 | 4.07 | 4.10 | 4.10 | -0.24% | 6,725 |
| Jul 23, 2026 | 4.00 | 4.46 | 3.98 | 4.11 | 4.11 | 0.74% | 14,541 |
| Jul 22, 2026 | 4.09 | 4.13 | 3.98 | 4.08 | 4.08 | -0.49% | 40,398 |
| Jul 21, 2026 | 4.21 | 4.29 | 4.09 | 4.10 | 4.10 | -2.61% | 27,224 |
| Jul 20, 2026 | 4.28 | 4.28 | 4.20 | 4.21 | 4.21 | -0.47% | 14,792 |
| Jul 17, 2026 | 4.43 | 4.57 | 4.23 | 4.23 | 4.23 | -6.42% | 48,101 |
| Jul 16, 2026 | 4.66 | 5.00 | 4.52 | 4.52 | 4.52 | -2.38% | 92,754 |
| Jul 15, 2026 | 4.22 | 4.67 | 4.22 | 4.63 | 4.63 | 0.65% | 13,368 |
| Jul 14, 2026 | 4.67 | 4.67 | 4.57 | 4.60 | 4.60 | -1.50% | 18,357 |
| Jul 13, 2026 | 4.69 | 4.70 | 4.54 | 4.67 | 4.67 | 0.43% | 44,532 |
| Jul 10, 2026 | 4.49 | 4.67 | 4.49 | 4.65 | 4.65 | 4.73% | 47,072 |
| Jul 9, 2026 | 4.30 | 4.49 | 4.17 | 4.44 | 4.44 | 6.47% | 56,118 |
| Jul 8, 2026 | 4.38 | 4.42 | 4.17 | 4.17 | 4.17 | -5.23% | 73,889 |
| Jul 7, 2026 | 4.49 | 4.54 | 4.38 | 4.40 | 4.40 | -2.22% | 12,933 |
| Jul 6, 2026 | 4.60 | 4.63 | 4.45 | 4.50 | 4.50 | -1.96% | 15,078 |
| Jul 3, 2026 | 4.36 | 4.59 | 4.31 | 4.59 | 4.59 | 2.91% | 75,421 |
| Jul 2, 2026 | 4.34 | 4.50 | 4.31 | 4.46 | 4.46 | 2.76% | 109,936 |
| Jul 1, 2026 | 4.15 | 4.34 | 4.08 | 4.34 | 4.34 | 4.58% | 42,729 |
| Jun 30, 2026 | 4.07 | 4.15 | 4.05 | 4.15 | 4.15 | 2.22% | 8,145 |
| Jun 29, 2026 | 4.15 | 4.16 | 4.06 | 4.06 | 4.06 | -2.40% | 6,167 |
| Jun 26, 2026 | 4.18 | 4.20 | 4.11 | 4.16 | 4.16 | -0.48% | 6,253 |
| Jun 25, 2026 | 4.11 | 4.24 | 4.05 | 4.18 | 4.18 | 1.95% | 38,090 |
| Jun 24, 2026 | 4.10 | 4.10 | 3.98 | 4.10 | 4.10 | 1.23% | 29,204 |
| Jun 23, 2026 | 4.16 | 4.20 | 4.05 | 4.05 | 4.05 | -1.46% | 47,641 |
| Jun 22, 2026 | 4.00 | 4.28 | 3.98 | 4.11 | 4.11 | 3.27% | 74,281 |
| Jun 18, 2026 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -0.50% | 19,984 |
| Jun 17, 2026 | 3.99 | 4.05 | 3.94 | 4.00 | 4.00 | 0.76% | 22,092 |
| Jun 16, 2026 | 3.94 | 3.97 | 3.81 | 3.97 | 3.97 | 0.25% | 106,685 |
| Jun 15, 2026 | 4.07 | 4.07 | 3.87 | 3.96 | 3.96 | -0.75% | 31,549 |
| Jun 12, 2026 | 4.01 | 4.09 | 3.99 | 3.99 | 3.99 | -1.72% | 19,401 |
| Jun 11, 2026 | 4.05 | 4.10 | 4.00 | 4.06 | 4.06 | -0.98% | 68,733 |
| Jun 10, 2026 | 3.95 | 4.10 | 3.87 | 4.10 | 4.10 | 3.54% | 53,068 |
| Jun 9, 2026 | 3.84 | 3.96 | 3.70 | 3.96 | 3.96 | 4.21% | 443,409 |
| Jun 8, 2026 | 3.89 | 3.89 | 3.71 | 3.80 | 3.80 | -2.56% | 175,075 |
| Jun 5, 2026 | 3.98 | 4.02 | 3.90 | 3.90 | 3.90 | -2.01% | 309,947 |
| Jun 4, 2026 | 4.08 | 4.08 | 3.95 | 3.98 | 3.98 | -2.93% | 297,307 |
| Jun 3, 2026 | 4.20 | 4.20 | 4.07 | 4.10 | 4.10 | -2.38% | 129,912 |
| Jun 2, 2026 | 4.11 | 4.25 | 4.10 | 4.20 | 4.20 | 1.20% | 110,121 |
| Jun 1, 2026 | 4.31 | 4.31 | 4.07 | 4.15 | 4.15 | -3.49% | 114,280 |
| May 29, 2026 | 4.52 | 4.53 | 4.30 | 4.30 | 4.30 | -4.44% | 193,565 |
| May 28, 2026 | 4.93 | 4.93 | 4.35 | 4.50 | 4.50 | -9.27% | 497,012 |
| May 27, 2026 | 5.00 | 5.08 | 4.91 | 4.96 | 4.96 | -0.80% | 64,910 |
| May 26, 2026 | 5.08 | 5.08 | 4.99 | 5.00 | 5.00 | -0.40% | 45,994 |
| May 25, 2026 | 5.08 | 5.10 | 4.99 | 5.02 | 5.02 | -1.18% | 161,554 |
| May 22, 2026 | 4.98 | 5.08 | 4.92 | 5.08 | 5.08 | 1.60% | 28,700 |
| May 21, 2026 | 5.10 | 5.12 | 4.93 | 5.00 | 5.00 | - | 56,532 |
| May 20, 2026 | 5.06 | 5.10 | 5.00 | 5.00 | 5.00 | - | 70,892 |
| May 19, 2026 | 4.95 | 5.12 | 4.95 | 5.00 | 5.00 | 1.01% | 35,780 |
| May 18, 2026 | 4.93 | 4.98 | 4.91 | 4.95 | 4.95 | 0.20% | 107,455 |
| May 15, 2026 | 5.16 | 5.16 | 4.92 | 4.94 | 4.94 | -4.26% | 84,249 |