K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden · Delayed Price · Currency is SEK 14.08
-0.24 (-1.68%)
Nov 5, 2025, 5:29 PM CET
K-Fast Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 14.84 | 15.28 | 14.82 | 14.98 | 14.98 | 0.54% | 92,117 |
| Sep 23, 2025 | 14.76 | 15.02 | 14.56 | 14.90 | 14.90 | 1.22% | 307,669 |
| Sep 22, 2025 | 15.12 | 15.18 | 14.60 | 14.72 | 14.72 | -2.52% | 176,749 |
| Sep 19, 2025 | 15.50 | 15.60 | 15.04 | 15.10 | 15.10 | -2.08% | 677,999 |
| Sep 18, 2025 | 15.38 | 15.66 | 15.38 | 15.42 | 15.42 | 0.26% | 125,037 |
| Sep 17, 2025 | 15.26 | 15.50 | 15.22 | 15.38 | 15.38 | 0.79% | 439,292 |
| Sep 16, 2025 | 15.40 | 15.42 | 15.10 | 15.26 | 15.26 | -0.39% | 150,300 |
| Sep 15, 2025 | 15.04 | 15.72 | 15.04 | 15.32 | 15.32 | 0.39% | 204,698 |
| Sep 12, 2025 | 15.06 | 15.60 | 14.88 | 15.26 | 15.26 | 1.19% | 169,322 |
| Sep 11, 2025 | 15.00 | 15.24 | 14.96 | 15.08 | 15.08 | 0.27% | 93,564 |
| Sep 10, 2025 | 14.62 | 15.22 | 14.62 | 15.04 | 15.04 | 1.90% | 377,634 |
| Sep 9, 2025 | 14.52 | 14.82 | 14.50 | 14.76 | 14.76 | -0.14% | 70,276 |
| Sep 8, 2025 | 14.72 | 14.86 | 14.26 | 14.78 | 14.78 | -0.27% | 653,096 |
| Sep 5, 2025 | 14.20 | 14.82 | 14.10 | 14.82 | 14.82 | 5.11% | 236,261 |
| Sep 4, 2025 | 14.20 | 14.22 | 13.92 | 14.10 | 14.10 | 0.71% | 149,225 |
| Sep 3, 2025 | 14.58 | 14.64 | 13.96 | 14.00 | 14.00 | -3.05% | 454,540 |
| Sep 2, 2025 | 15.16 | 15.16 | 14.44 | 14.44 | 14.44 | -4.62% | 390,282 |
| Sep 1, 2025 | 15.16 | 15.38 | 15.10 | 15.14 | 15.14 | -0.92% | 93,762 |
| Aug 29, 2025 | 15.70 | 15.90 | 15.24 | 15.28 | 15.28 | -2.18% | 223,995 |
| Aug 28, 2025 | 15.32 | 15.96 | 15.32 | 15.62 | 15.62 | 0.13% | 126,047 |