K2A Knaust & Andersson Fastigheter AB (publ) (STO:K2A.B)
Sweden · Delayed Price · Currency is SEK 5.02
-0.06 (-1.18%)
At close: May 25, 2026
STO:K2A.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.08 | 5.10 | 4.99 | 5.08 | - | - | 35,689 |
| 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 |
| Mar 31, 2026 | 4.08 | 4.29 | 4.08 | 4.20 | 4.20 | 0.72% | 53,363 |
| Mar 30, 2026 | 4.15 | 4.23 | 4.05 | 4.17 | 4.17 | -0.60% | 39,154 |
| Mar 27, 2026 | 4.21 | 4.49 | 4.15 | 4.20 | 4.20 | 0.60% | 30,981 |
| Mar 26, 2026 | 4.23 | 4.27 | 4.11 | 4.17 | 4.17 | -1.77% | 99,798 |
| Mar 25, 2026 | 3.98 | 4.55 | 3.98 | 4.25 | 4.25 | 6.66% | 108,230 |
| Mar 24, 2026 | 4.11 | 4.14 | 3.95 | 3.98 | 3.98 | -0.50% | 49,988 |
| Mar 23, 2026 | 4.00 | 4.05 | 3.90 | 4.00 | 4.00 | -1.11% | 128,945 |
| Mar 20, 2026 | 4.15 | 4.20 | 4.01 | 4.05 | 4.05 | -3.69% | 79,663 |
| Mar 19, 2026 | 4.21 | 4.22 | 4.13 | 4.20 | 4.20 | -0.47% | 30,159 |
| Mar 18, 2026 | 4.27 | 4.33 | 4.22 | 4.22 | 4.22 | -1.40% | 14,066 |
| Mar 17, 2026 | 4.20 | 4.73 | 4.20 | 4.28 | 4.28 | 0.71% | 201,356 |
| Mar 16, 2026 | 4.14 | 4.25 | 4.11 | 4.25 | 4.25 | 1.31% | 32,653 |
| Mar 13, 2026 | 4.19 | 4.27 | 4.18 | 4.20 | 4.20 | -1.18% | 26,181 |
| Mar 12, 2026 | 4.12 | 4.99 | 4.10 | 4.25 | 4.25 | 3.03% | 193,286 |
| Mar 11, 2026 | 4.18 | 4.25 | 4.12 | 4.12 | 4.12 | -1.32% | 53,141 |