K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden · Delayed Price · Currency is SEK 12.82
-0.18 (-1.38%)
At close: Dec 3, 2025
K-Fast Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 13.08 | 13.18 | 12.72 | 12.82 | 12.82 | -1.38% | 165,605 |
| Dec 2, 2025 | 13.48 | 13.48 | 12.96 | 13.00 | 13.00 | -3.70% | 168,532 |
| Dec 1, 2025 | 13.88 | 14.00 | 13.38 | 13.50 | 13.50 | -3.43% | 130,041 |
| Nov 28, 2025 | 14.06 | 14.06 | 13.82 | 13.98 | 13.98 | -0.57% | 1,189,223 |
| Nov 27, 2025 | 13.82 | 14.20 | 13.76 | 14.06 | 14.06 | 1.59% | 520,370 |
| Nov 26, 2025 | 13.78 | 13.90 | 13.60 | 13.84 | 13.84 | 0.44% | 480,221 |
| Nov 25, 2025 | 13.40 | 13.84 | 13.16 | 13.78 | 13.78 | 6.82% | 327,863 |
| Nov 24, 2025 | 12.52 | 12.98 | 12.52 | 12.90 | 12.90 | 2.87% | 265,730 |
| Nov 21, 2025 | 12.88 | 12.96 | 12.42 | 12.54 | 12.54 | -2.49% | 168,475 |
| Nov 20, 2025 | 12.94 | 13.06 | 12.68 | 12.86 | 12.86 | -0.31% | 100,994 |
| Nov 19, 2025 | 12.68 | 12.94 | 12.50 | 12.90 | 12.90 | 1.74% | 132,621 |
| Nov 18, 2025 | 13.00 | 13.00 | 12.66 | 12.68 | 12.68 | -2.46% | 191,938 |
| Nov 17, 2025 | 13.00 | 13.30 | 12.92 | 13.00 | 13.00 | -0.46% | 177,700 |
| Nov 14, 2025 | 13.12 | 13.30 | 12.88 | 13.06 | 13.06 | -0.61% | 116,972 |
| Nov 13, 2025 | 12.90 | 13.58 | 12.86 | 13.14 | 13.14 | 0.46% | 132,109 |
| Nov 12, 2025 | 12.74 | 13.26 | 12.74 | 13.08 | 13.08 | 2.67% | 170,110 |
| Nov 11, 2025 | 12.70 | 12.84 | 12.62 | 12.74 | 12.74 | 1.11% | 101,009 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.44 | 12.60 | 12.60 | -2.63% | 315,173 |
| Nov 7, 2025 | 13.48 | 13.86 | 12.40 | 12.94 | 12.94 | -7.04% | 1,445,069 |
| Nov 6, 2025 | 14.06 | 14.30 | 13.80 | 13.92 | 13.92 | -1.14% | 106,832 |
| Nov 5, 2025 | 14.12 | 14.40 | 14.00 | 14.08 | 14.08 | -1.68% | 83,895 |
| Nov 4, 2025 | 14.50 | 14.54 | 14.08 | 14.32 | 14.32 | -1.65% | 262,399 |
| Nov 3, 2025 | 14.62 | 15.14 | 14.44 | 14.56 | 14.56 | -0.14% | 159,381 |
| Oct 31, 2025 | 14.60 | 14.74 | 14.52 | 14.58 | 14.58 | 0.97% | 75,251 |
| Oct 30, 2025 | 14.70 | 14.72 | 14.42 | 14.44 | 14.44 | -1.77% | 44,352 |
| Oct 29, 2025 | 14.38 | 15.06 | 14.38 | 14.70 | 14.70 | 0.82% | 195,058 |
| Oct 28, 2025 | 14.80 | 14.80 | 14.42 | 14.58 | 14.58 | -1.62% | 239,546 |
| Oct 27, 2025 | 15.00 | 15.18 | 14.32 | 14.82 | 14.82 | -0.27% | 408,410 |
| Oct 24, 2025 | 14.82 | 15.00 | 14.58 | 14.86 | 14.86 | 0.27% | 76,024 |
| Oct 23, 2025 | 15.34 | 15.36 | 14.40 | 14.82 | 14.82 | -2.24% | 189,134 |
| Oct 22, 2025 | 15.00 | 15.36 | 14.80 | 15.16 | 15.16 | 0.26% | 261,667 |
| Oct 21, 2025 | 15.04 | 15.16 | 14.64 | 15.12 | 15.12 | 1.34% | 209,934 |
| Oct 20, 2025 | 14.92 | 15.26 | 14.92 | 14.92 | 14.92 | -1.32% | 57,300 |
| Oct 17, 2025 | 15.30 | 15.30 | 14.94 | 15.12 | 15.12 | -1.69% | 106,418 |
| Oct 16, 2025 | 15.40 | 15.62 | 15.26 | 15.38 | 15.38 | -1.28% | 111,265 |
| Oct 15, 2025 | 15.48 | 15.68 | 15.26 | 15.58 | 15.58 | 1.56% | 100,406 |
| Oct 14, 2025 | 15.00 | 15.38 | 14.58 | 15.34 | 15.34 | 2.27% | 318,079 |
| Oct 13, 2025 | 14.48 | 15.10 | 14.12 | 15.00 | 15.00 | 4.31% | 332,019 |
| Oct 10, 2025 | 14.08 | 14.78 | 14.08 | 14.38 | 14.38 | 1.13% | 496,193 |
| Oct 9, 2025 | 14.06 | 14.36 | 14.06 | 14.22 | 14.22 | 1.28% | 165,453 |
| Oct 8, 2025 | 14.28 | 14.28 | 14.02 | 14.04 | 14.04 | -1.82% | 143,113 |
| Oct 7, 2025 | 14.74 | 14.74 | 14.20 | 14.30 | 14.30 | -3.12% | 191,904 |
| Oct 6, 2025 | 14.14 | 14.80 | 14.02 | 14.76 | 14.76 | 4.53% | 182,398 |
| Oct 3, 2025 | 13.76 | 14.32 | 13.76 | 14.12 | 14.12 | 2.02% | 271,495 |
| Oct 2, 2025 | 14.22 | 14.22 | 13.74 | 13.84 | 13.84 | -1.70% | 258,584 |
| Oct 1, 2025 | 14.30 | 14.36 | 13.92 | 14.08 | 14.08 | -1.95% | 380,405 |
| Sep 30, 2025 | 14.12 | 14.86 | 14.12 | 14.36 | 14.36 | -3.36% | 375,978 |
| Sep 29, 2025 | 14.22 | 14.96 | 14.22 | 14.86 | 14.86 | 1.78% | 91,893 |
| Sep 26, 2025 | 14.56 | 14.74 | 14.46 | 14.60 | 14.60 | 0.14% | 68,363 |
| Sep 25, 2025 | 14.92 | 15.06 | 14.58 | 14.58 | 14.58 | -2.67% | 67,635 |