K2A Knaust & Andersson Fastigheter AB (publ) (STO:K2A.B)
Sweden · Delayed Price · Currency is SEK 4.440
+0.040 (0.91%)
Aug 14, 2026, 5:29 PM CET
STO:K2A.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | 0.91% | 84,032 |
| Aug 13, 2026 | 4.27 | 4.45 | 4.27 | 4.40 | 4.40 | 1.85% | 75,925 |
| Aug 12, 2026 | 4.26 | 4.32 | 4.20 | 4.32 | 4.32 | -0.69% | 34,479 |
| Aug 11, 2026 | 4.43 | 4.43 | 4.32 | 4.35 | 4.35 | -1.14% | 22,655 |
| Aug 10, 2026 | 4.29 | 4.40 | 4.29 | 4.40 | 4.40 | 2.33% | 99,788 |
| Aug 7, 2026 | 4.26 | 4.30 | 4.19 | 4.30 | 4.30 | 1.90% | 72,871 |
| Aug 6, 2026 | 4.25 | 4.25 | 4.20 | 4.22 | 4.22 | -1.17% | 56,181 |
| Aug 5, 2026 | 4.21 | 4.30 | 4.11 | 4.27 | 4.27 | 1.67% | 49,976 |
| Aug 4, 2026 | 4.12 | 4.29 | 4.12 | 4.20 | 4.20 | - | 29,022 |
| Aug 3, 2026 | 4.29 | 4.29 | 4.11 | 4.20 | 4.20 | -0.24% | 37,360 |
| Jul 31, 2026 | 4.11 | 4.29 | 4.01 | 4.21 | 4.21 | 5.25% | 53,062 |
| Jul 30, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -2.91% | 29,491 |
| Jul 29, 2026 | 4.11 | 4.16 | 4.02 | 4.12 | 4.12 | -0.96% | 43,173 |
| Jul 28, 2026 | 4.09 | 4.22 | 4.09 | 4.16 | 4.16 | -0.24% | 30,511 |
| Jul 27, 2026 | 4.07 | 4.17 | 4.07 | 4.17 | 4.17 | 1.71% | 8,811 |
| 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 |