K2A Knaust & Andersson Fastigheter AB (publ) (STO:K2A.B)
Sweden · Delayed Price · Currency is SEK 3.960
-0.030 (-0.75%)
Jun 15, 2026, 1:12 PM CET
STO:K2A.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.07 | 4.07 | 3.87 | 3.96 | - | -0.75% | 24,615 |
| 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 |
| May 13, 2026 | 4.96 | 5.34 | 4.88 | 5.16 | 5.16 | 6.17% | 66,679 |
| May 12, 2026 | 4.88 | 4.98 | 4.82 | 4.86 | 4.86 | -0.61% | 76,588 |
| May 11, 2026 | 5.02 | 5.02 | 4.78 | 4.89 | 4.89 | -1.41% | 120,403 |
| May 8, 2026 | 5.02 | 5.10 | 4.90 | 4.96 | 4.96 | -2.75% | 146,322 |
| May 7, 2026 | 5.02 | 5.24 | 5.02 | 5.10 | 5.10 | 1.59% | 93,483 |
| May 6, 2026 | 5.12 | 5.26 | 4.91 | 5.02 | 5.02 | 0.80% | 43,753 |
| May 5, 2026 | 4.98 | 5.18 | 4.98 | 4.98 | 4.98 | -1.97% | 55,901 |
| May 4, 2026 | 4.96 | 5.34 | 4.95 | 5.08 | 5.08 | 3.89% | 73,959 |
| Apr 30, 2026 | 4.98 | 5.00 | 4.85 | 4.89 | 4.89 | -1.81% | 121,847 |
| Apr 29, 2026 | 4.86 | 5.02 | 4.86 | 4.98 | 4.98 | 0.20% | 29,379 |
| Apr 28, 2026 | 5.04 | 5.14 | 4.85 | 4.97 | 4.97 | -1.39% | 42,319 |
| Apr 27, 2026 | 5.20 | 5.32 | 5.00 | 5.04 | 5.04 | -4.18% | 63,528 |
| Apr 24, 2026 | 5.34 | 5.38 | 5.20 | 5.26 | 5.26 | -1.50% | 29,163 |
| Apr 23, 2026 | 5.38 | 5.74 | 5.32 | 5.34 | 5.34 | 0.38% | 98,134 |
| Apr 22, 2026 | 5.38 | 5.38 | 5.18 | 5.32 | 5.32 | 0.38% | 34,049 |
| Apr 21, 2026 | 5.32 | 5.60 | 5.30 | 5.30 | 5.30 | 1.15% | 71,009 |
| Apr 20, 2026 | 5.30 | 5.40 | 5.24 | 5.24 | 5.24 | 0.77% | 142,028 |
| Apr 17, 2026 | 5.42 | 5.58 | 5.18 | 5.20 | 5.20 | -1.89% | 374,577 |
| Apr 16, 2026 | 4.62 | 6.00 | 4.60 | 5.30 | 5.30 | 16.74% | 990,502 |
| Apr 15, 2026 | 4.11 | 4.70 | 4.11 | 4.54 | 4.54 | 10.73% | 175,078 |
| Apr 14, 2026 | 4.18 | 4.25 | 4.10 | 4.10 | 4.10 | -0.97% | 119,666 |
| Apr 13, 2026 | 4.06 | 4.22 | 4.02 | 4.14 | 4.14 | 0.73% | 40,422 |
| Apr 10, 2026 | 4.19 | 4.19 | 4.06 | 4.11 | 4.11 | -0.24% | 17,591 |
| Apr 9, 2026 | 4.24 | 4.27 | 4.10 | 4.12 | 4.12 | -2.14% | 48,415 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.21 | 4.21 | 4.21 | -0.71% | 28,575 |
| Apr 7, 2026 | 4.35 | 4.39 | 4.22 | 4.24 | 4.24 | -2.64% | 65,341 |
| Apr 2, 2026 | 4.28 | 4.74 | 4.03 | 4.36 | 4.36 | 1.87% | 46,905 |
| Apr 1, 2026 | 4.20 | 4.28 | 4.17 | 4.28 | 4.28 | 1.79% | 39,386 |