K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden · Delayed Price · Currency is SEK 9.46
-0.19 (-1.97%)
At close: Mar 23, 2026
K-Fast Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 9.77 | 9.77 | 9.18 | 9.19 | - | -4.77% | 127,528 |
| Mar 20, 2026 | 10.12 | 10.34 | 9.65 | 9.65 | 9.65 | -4.08% | 311,323 |
| Mar 19, 2026 | 10.30 | 10.30 | 10.00 | 10.06 | 10.06 | -3.08% | 84,077 |
| Mar 18, 2026 | 10.30 | 10.56 | 10.30 | 10.38 | 10.38 | -0.38% | 3,846,299 |
| Mar 17, 2026 | 10.20 | 10.56 | 10.18 | 10.42 | 10.42 | 0.77% | 225,189 |
| Mar 16, 2026 | 9.97 | 10.34 | 9.80 | 10.34 | 10.34 | 3.71% | 3,123,291 |
| Mar 13, 2026 | 9.96 | 10.06 | 9.75 | 9.97 | 9.97 | 0.10% | 185,650 |
| Mar 12, 2026 | 9.69 | 10.08 | 9.53 | 9.96 | 9.96 | 2.26% | 4,620,519 |
| Mar 11, 2026 | 9.80 | 9.89 | 9.51 | 9.74 | 9.74 | - | 977,787 |
| Mar 10, 2026 | 9.74 | 9.94 | 9.71 | 9.74 | 9.74 | 0.21% | 88,356 |
| Mar 9, 2026 | 9.93 | 9.93 | 9.55 | 9.72 | 9.72 | -2.21% | 171,345 |
| Mar 6, 2026 | 10.08 | 10.16 | 9.84 | 9.94 | 9.94 | -1.39% | 357,105 |
| Mar 5, 2026 | 10.12 | 10.18 | 10.06 | 10.08 | 10.08 | -1.18% | 86,274 |
| Mar 4, 2026 | 9.90 | 10.32 | 9.81 | 10.20 | 10.20 | 2.93% | 340,814 |
| Mar 3, 2026 | 10.20 | 10.28 | 9.81 | 9.91 | 9.91 | -3.97% | 419,980 |
| Mar 2, 2026 | 10.38 | 10.44 | 10.28 | 10.32 | 10.32 | -0.77% | 224,618 |
| Feb 27, 2026 | 10.38 | 10.52 | 10.34 | 10.40 | 10.40 | 0.19% | 501,104 |
| Feb 26, 2026 | 10.40 | 10.58 | 10.38 | 10.38 | 10.38 | -0.95% | 145,298 |
| Feb 25, 2026 | 10.24 | 10.52 | 10.24 | 10.48 | 10.48 | 1.55% | 341,454 |
| Feb 24, 2026 | 10.46 | 10.56 | 10.22 | 10.32 | 10.32 | -1.71% | 128,364 |
| Feb 23, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.42% | 62,053 |
| Feb 20, 2026 | 10.60 | 10.80 | 10.60 | 10.76 | 10.76 | 2.09% | 120,611 |
| Feb 19, 2026 | 10.38 | 10.68 | 10.30 | 10.54 | 10.54 | 2.53% | 169,660 |
| Feb 18, 2026 | 11.40 | 11.40 | 10.28 | 10.28 | 10.28 | -9.82% | 680,507 |
| Feb 17, 2026 | 11.42 | 11.50 | 11.28 | 11.40 | 11.40 | -0.18% | 131,147 |
| Feb 16, 2026 | 11.52 | 11.70 | 11.36 | 11.42 | 11.42 | -0.70% | 136,424 |
| Feb 13, 2026 | 11.68 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 85,351 |
| Feb 12, 2026 | 11.68 | 11.90 | 11.54 | 11.70 | 11.70 | -0.34% | 147,610 |
| Feb 11, 2026 | 11.94 | 11.94 | 11.66 | 11.74 | 11.74 | -2.00% | 89,111 |
| Feb 10, 2026 | 11.70 | 12.00 | 11.68 | 11.98 | 11.98 | 1.53% | 95,735 |
| Feb 9, 2026 | 11.94 | 11.96 | 11.68 | 11.80 | 11.80 | -1.17% | 98,231 |
| Feb 6, 2026 | 11.88 | 12.00 | 11.70 | 11.94 | 11.94 | 1.02% | 162,687 |
| Feb 5, 2026 | 12.08 | 12.24 | 11.78 | 11.82 | 11.82 | -2.15% | 212,285 |
| Feb 4, 2026 | 12.00 | 12.12 | 11.80 | 12.08 | 12.08 | 0.33% | 97,065 |
| Feb 3, 2026 | 12.02 | 12.16 | 12.00 | 12.04 | 12.04 | -0.50% | 474,104 |
| Feb 2, 2026 | 12.02 | 12.22 | 11.96 | 12.10 | 12.10 | -0.66% | 109,441 |
| Jan 30, 2026 | 12.20 | 12.46 | 12.18 | 12.18 | 12.18 | -1.30% | 93,790 |
| Jan 29, 2026 | 12.18 | 12.34 | 12.00 | 12.34 | 12.34 | 1.48% | 204,323 |
| Jan 28, 2026 | 12.12 | 12.28 | 12.04 | 12.16 | 12.16 | 0.33% | 247,111 |
| Jan 27, 2026 | 12.22 | 12.36 | 12.04 | 12.12 | 12.12 | -1.78% | 233,501 |
| Jan 26, 2026 | 12.30 | 12.42 | 12.22 | 12.34 | 12.34 | -0.64% | 157,083 |
| Jan 23, 2026 | 12.48 | 12.56 | 12.30 | 12.42 | 12.42 | -0.16% | 103,472 |
| Jan 22, 2026 | 12.58 | 12.62 | 12.36 | 12.44 | 12.44 | 0.81% | 89,904 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.30 | 12.34 | 12.34 | -1.12% | 254,062 |
| Jan 20, 2026 | 12.60 | 12.66 | 12.38 | 12.48 | 12.48 | -1.42% | 60,413 |
| Jan 19, 2026 | 12.94 | 12.94 | 12.64 | 12.66 | 12.66 | -2.62% | 116,905 |
| Jan 16, 2026 | 13.02 | 13.20 | 12.88 | 13.00 | 13.00 | -1.52% | 97,009 |
| Jan 15, 2026 | 12.74 | 13.28 | 12.74 | 13.20 | 13.20 | 4.10% | 264,243 |
| Jan 14, 2026 | 13.22 | 13.22 | 12.64 | 12.68 | 12.68 | -3.94% | 197,921 |
| Jan 13, 2026 | 12.94 | 13.26 | 12.92 | 13.20 | 13.20 | 1.07% | 189,066 |