K2A Knaust & Andersson Fastigheter AB (publ) (STO:K2A.B)
Sweden · Delayed Price · Currency is SEK 3.920
+0.110 (2.89%)
Nov 3, 2026, 5:25 PM CET
STO:K2A.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.80 | 3.97 | 3.79 | 3.92 | 3.92 | 2.89% | 28,990 |
| Nov 2, 2026 | 3.81 | 3.92 | 3.80 | 3.81 | 3.81 | -2.31% | 6,459 |
| Oct 30, 2026 | 3.80 | 4.10 | 3.80 | 3.90 | 3.90 | 2.90% | 18,283 |
| Oct 29, 2026 | 3.81 | 3.81 | 3.79 | 3.79 | 3.79 | -0.52% | 13,638 |
| Oct 28, 2026 | 3.86 | 3.88 | 3.80 | 3.81 | 3.81 | -1.30% | 11,424 |
| Oct 27, 2026 | 3.85 | 3.91 | 3.84 | 3.86 | 3.86 | -1.03% | 29,889 |
| Oct 26, 2026 | 3.90 | 3.99 | 3.85 | 3.90 | 3.90 | -1.02% | 15,126 |
| Oct 23, 2026 | 3.91 | 3.97 | 3.83 | 3.94 | 3.94 | -1.01% | 7,420 |
| Oct 22, 2026 | 3.93 | 4.06 | 3.93 | 3.98 | 3.98 | 1.27% | 874 |
| Oct 21, 2026 | 4.05 | 4.09 | 3.93 | 3.93 | 3.93 | 1.03% | 39,241 |
| Oct 20, 2026 | 3.90 | 3.97 | 3.89 | 3.89 | 3.89 | - | 15,107 |
| Oct 19, 2026 | 3.90 | 3.95 | 3.87 | 3.89 | 3.89 | -1.52% | 20,558 |
| Oct 16, 2026 | 3.91 | 3.99 | 3.87 | 3.95 | 3.95 | -1.00% | 8,278 |
| Oct 15, 2026 | 4.10 | 4.10 | 3.92 | 3.99 | 3.99 | 1.01% | 835 |
| Oct 14, 2026 | 4.06 | 4.06 | 3.92 | 3.95 | 3.95 | - | 2,642 |
| Oct 13, 2026 | 3.89 | 4.00 | 3.89 | 3.95 | 3.95 | -1.00% | 2,103 |
| Oct 12, 2026 | 3.95 | 4.09 | 3.90 | 3.99 | 3.99 | 1.27% | 3,031 |
| Oct 9, 2026 | 3.99 | 4.08 | 3.94 | 3.94 | 3.94 | 1.03% | 7,990 |
| Oct 8, 2026 | 3.95 | 4.03 | 3.90 | 3.90 | 3.90 | -1.27% | 8,684 |
| Oct 7, 2026 | 3.91 | 4.04 | 3.88 | 3.95 | 3.95 | -0.75% | 33,450 |
| Oct 6, 2026 | 4.05 | 4.05 | 3.85 | 3.98 | 3.98 | -0.25% | 48,996 |
| Oct 5, 2026 | 3.95 | 4.11 | 3.90 | 3.99 | 3.99 | 2.05% | 37,235 |
| Oct 2, 2026 | 3.91 | 4.03 | 3.90 | 3.91 | 3.91 | 0.26% | 18,797 |
| Oct 1, 2026 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -2.99% | 10,629 |
| Sep 30, 2026 | 4.03 | 4.03 | 3.95 | 4.02 | 4.02 | 0.50% | 29,166 |
| Sep 29, 2026 | 4.03 | 4.04 | 3.94 | 4.00 | 4.00 | -0.99% | 14,718 |
| Sep 28, 2026 | 4.10 | 4.12 | 3.96 | 4.04 | 4.04 | -2.65% | 11,177 |
| Sep 25, 2026 | 4.14 | 4.26 | 4.10 | 4.15 | 4.15 | 0.73% | 14,179 |
| Sep 24, 2026 | 4.15 | 4.49 | 4.00 | 4.12 | 4.12 | -0.72% | 64,454 |
| Sep 23, 2026 | 4.21 | 4.22 | 4.10 | 4.15 | 4.15 | -0.95% | 22,997 |
| Sep 22, 2026 | 4.31 | 4.32 | 4.15 | 4.19 | 4.19 | -3.01% | 12,773 |
| Sep 21, 2026 | 4.36 | 4.41 | 4.31 | 4.32 | 4.32 | -2.26% | 9,596 |
| Sep 18, 2026 | 4.58 | 4.59 | 4.42 | 4.42 | 4.42 | -3.49% | 15,897 |
| Sep 17, 2026 | 4.35 | 4.62 | 4.35 | 4.58 | 4.58 | 6.76% | 26,634 |
| Sep 16, 2026 | 4.41 | 4.42 | 4.23 | 4.29 | 4.29 | 3.87% | 17,448 |
| Sep 15, 2026 | 4.20 | 4.46 | 4.13 | 4.13 | 4.13 | -1.90% | 35,378 |
| Sep 14, 2026 | 4.27 | 4.35 | 4.21 | 4.21 | 4.21 | -1.41% | 10,858 |
| Sep 11, 2026 | 4.28 | 4.32 | 4.27 | 4.27 | 4.27 | -0.23% | 49,196 |
| Sep 10, 2026 | 4.28 | 4.28 | 4.27 | 4.28 | 4.28 | -0.93% | 6,359 |
| Sep 9, 2026 | 4.32 | 4.40 | 4.27 | 4.32 | 4.32 | - | 14,222 |
| Sep 8, 2026 | 4.32 | 4.39 | 4.32 | 4.32 | 4.32 | -0.69% | 9,000 |
| Sep 7, 2026 | 4.31 | 4.37 | 4.30 | 4.35 | 4.35 | 0.69% | 7,405 |
| Sep 4, 2026 | 4.40 | 4.46 | 4.32 | 4.32 | 4.32 | -0.46% | 11,533 |
| Sep 3, 2026 | 4.33 | 4.45 | 4.33 | 4.34 | 4.34 | -0.91% | 37,301 |
| Sep 2, 2026 | 4.58 | 4.58 | 4.33 | 4.38 | 4.38 | -4.99% | 45,521 |
| Sep 1, 2026 | 4.58 | 4.66 | 4.56 | 4.61 | 4.61 | -1.71% | 24,093 |
| Aug 31, 2026 | 4.72 | 4.72 | 4.65 | 4.69 | 4.69 | -0.64% | 50,385 |
| Aug 28, 2026 | 4.70 | 4.72 | 4.56 | 4.72 | 4.72 | 0.43% | 41,204 |
| Aug 27, 2026 | 4.53 | 4.70 | 4.53 | 4.70 | 4.70 | 1.29% | 28,154 |
| Aug 26, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 1.53% | 54,009 |