K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden · Delayed Price · Currency is SEK 12.66
+0.02 (0.16%)
Jan 5, 2026, 12:59 PM CET
K-Fast Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 12.64 | 12.82 | 12.58 | 12.66 | 12.66 | 0.16% | 64,942 |
| Jan 2, 2026 | 12.90 | 12.90 | 12.60 | 12.64 | 12.64 | -2.17% | 68,726 |
| Dec 30, 2025 | 12.80 | 13.04 | 12.80 | 12.92 | 12.92 | 0.16% | 54,539 |
| Dec 29, 2025 | 12.70 | 13.00 | 12.56 | 12.90 | 12.90 | 1.57% | 155,214 |
| Dec 23, 2025 | 12.52 | 12.78 | 12.52 | 12.70 | 12.70 | 1.28% | 85,697 |
| Dec 22, 2025 | 12.54 | 12.56 | 12.26 | 12.54 | 12.54 | 0.97% | 61,668 |
| Dec 19, 2025 | 12.56 | 12.64 | 12.36 | 12.42 | 12.42 | -1.11% | 116,779 |
| Dec 18, 2025 | 12.46 | 12.56 | 12.34 | 12.56 | 12.56 | - | 94,876 |
| Dec 17, 2025 | 12.48 | 12.60 | 12.34 | 12.56 | 12.56 | 0.64% | 89,900 |
| Dec 16, 2025 | 12.46 | 12.54 | 12.22 | 12.48 | 12.48 | 0.16% | 122,508 |
| Dec 15, 2025 | 12.54 | 12.62 | 12.40 | 12.46 | 12.46 | -1.27% | 76,358 |
| Dec 12, 2025 | 12.54 | 12.76 | 12.50 | 12.62 | 12.62 | 0.64% | 238,582 |
| Dec 11, 2025 | 12.60 | 12.68 | 12.34 | 12.54 | 12.54 | -0.48% | 164,250 |
| Dec 10, 2025 | 12.48 | 12.60 | 12.38 | 12.60 | 12.60 | 0.96% | 67,627 |
| Dec 9, 2025 | 12.62 | 12.74 | 12.48 | 12.48 | 12.48 | -1.11% | 112,083 |
| Dec 8, 2025 | 12.94 | 12.94 | 12.60 | 12.62 | 12.62 | -2.47% | 93,555 |
| Dec 5, 2025 | 13.10 | 13.16 | 12.92 | 12.94 | 12.94 | 0.15% | 72,915 |
| Dec 4, 2025 | 12.74 | 13.02 | 12.74 | 12.92 | 12.92 | 0.78% | 44,310 |
| 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 |