K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden · Delayed Price · Currency is SEK 11.86
-0.22 (-1.82%)
Jul 31, 2026, 5:29 PM CET
K-Fast Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 12.16 | 12.16 | 11.84 | 11.86 | 11.86 | -1.82% | 32,395 |
| Jul 30, 2026 | 12.02 | 12.28 | 12.00 | 12.08 | 12.08 | -1.79% | 77,057 |
| Jul 29, 2026 | 12.22 | 12.30 | 11.98 | 12.30 | 12.30 | 0.49% | 52,552 |
| Jul 28, 2026 | 11.96 | 12.30 | 11.90 | 12.24 | 12.24 | 2.00% | 82,060 |
| Jul 27, 2026 | 11.86 | 12.24 | 11.70 | 12.00 | 12.00 | 3.63% | 247,818 |
| Jul 24, 2026 | 11.60 | 11.60 | 11.18 | 11.58 | 11.58 | - | 214,084 |
| Jul 23, 2026 | 11.62 | 11.62 | 11.30 | 11.58 | 11.58 | -0.17% | 29,963 |
| Jul 22, 2026 | 11.70 | 11.78 | 11.44 | 11.60 | 11.60 | -1.36% | 24,173 |
| Jul 21, 2026 | 11.66 | 12.08 | 11.52 | 11.76 | 11.76 | 2.62% | 52,087 |
| Jul 20, 2026 | 11.64 | 11.84 | 11.30 | 11.46 | 11.46 | -2.72% | 30,088 |
| Jul 17, 2026 | 11.48 | 11.80 | 11.08 | 11.78 | 11.78 | 2.61% | 63,094 |
| Jul 16, 2026 | 11.98 | 12.10 | 11.36 | 11.48 | 11.48 | -4.17% | 57,122 |
| Jul 15, 2026 | 10.50 | 12.00 | 10.50 | 11.98 | 11.98 | 6.02% | 31,046 |
| Jul 14, 2026 | 11.40 | 11.62 | 10.96 | 11.30 | 11.30 | -0.70% | 28,467 |
| Jul 13, 2026 | 10.94 | 11.40 | 10.82 | 11.38 | 11.38 | 2.71% | 70,712 |
| Jul 10, 2026 | 10.94 | 11.24 | 10.84 | 11.08 | 11.08 | 0.73% | 65,982 |
| Jul 9, 2026 | 10.90 | 11.14 | 10.70 | 11.00 | 11.00 | 2.04% | 103,573 |
| Jul 8, 2026 | 11.00 | 11.00 | 10.54 | 10.78 | 10.78 | -2.00% | 25,420 |
| Jul 7, 2026 | 10.62 | 11.30 | 10.62 | 11.00 | 11.00 | -1.61% | 38,055 |
| Jul 6, 2026 | 10.46 | 11.28 | 10.40 | 11.18 | 11.18 | 6.88% | 110,076 |
| Jul 3, 2026 | 10.46 | 10.46 | 10.34 | 10.46 | 10.46 | - | 12,918 |
| Jul 2, 2026 | 9.92 | 10.90 | 9.86 | 10.46 | 10.46 | 5.13% | 171,148 |
| Jul 1, 2026 | 10.02 | 10.10 | 9.88 | 9.95 | 9.95 | -0.50% | 15,830 |
| Jun 30, 2026 | 10.16 | 10.28 | 9.90 | 10.00 | 10.00 | -1.77% | 290,089 |
| Jun 29, 2026 | 10.50 | 10.62 | 10.16 | 10.18 | 10.18 | -3.05% | 33,499 |
| Jun 26, 2026 | 10.46 | 10.60 | 10.28 | 10.50 | 10.50 | - | 20,799 |
| Jun 25, 2026 | 10.18 | 10.60 | 10.18 | 10.50 | 10.50 | 1.55% | 56,748 |
| Jun 24, 2026 | 10.48 | 10.94 | 10.34 | 10.34 | 10.34 | -2.82% | 75,950 |
| Jun 23, 2026 | 10.60 | 10.78 | 10.38 | 10.64 | 10.64 | -1.30% | 49,058 |
| Jun 22, 2026 | 9.90 | 10.78 | 9.90 | 10.78 | 10.78 | 8.78% | 8,932 |
| Jun 18, 2026 | 10.20 | 10.20 | 9.91 | 9.91 | 9.91 | -2.65% | 64,024 |
| Jun 17, 2026 | 10.22 | 10.32 | 10.10 | 10.18 | 10.18 | -0.39% | 6,894 |
| Jun 16, 2026 | 10.30 | 10.46 | 10.20 | 10.22 | 10.22 | -0.39% | 41,006 |
| Jun 15, 2026 | 10.90 | 10.90 | 10.18 | 10.26 | 10.26 | -3.75% | 36,780 |
| Jun 12, 2026 | 10.14 | 10.66 | 10.14 | 10.66 | 10.66 | 3.70% | 483,850 |
| Jun 11, 2026 | 10.28 | 10.32 | 10.14 | 10.28 | 10.28 | - | 11,312 |
| Jun 10, 2026 | 10.20 | 10.32 | 9.96 | 10.28 | 10.28 | 1.38% | 21,508 |
| Jun 9, 2026 | 10.02 | 10.30 | 9.94 | 10.14 | 10.14 | 1.40% | 27,674 |
| Jun 8, 2026 | 10.26 | 10.26 | 10.00 | 10.00 | 10.00 | -2.53% | 93,848 |
| Jun 5, 2026 | 10.30 | 10.40 | 10.26 | 10.26 | 10.26 | -0.39% | 5,122 |
| Jun 4, 2026 | 10.90 | 10.90 | 10.28 | 10.30 | 10.30 | -3.56% | 47,451 |
| Jun 3, 2026 | 10.70 | 10.84 | 10.56 | 10.68 | 10.68 | 0.38% | 22,894 |
| Jun 2, 2026 | 10.96 | 11.00 | 10.64 | 10.64 | 10.64 | - | 26,265 |
| Jun 1, 2026 | 10.76 | 11.24 | 10.64 | 10.64 | 10.64 | -3.97% | 24,744 |
| May 29, 2026 | 11.08 | 11.10 | 10.70 | 11.08 | 11.08 | 2.59% | 92,785 |
| May 28, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -1.64% | 38,476 |
| May 27, 2026 | 10.86 | 11.26 | 10.86 | 10.98 | 10.98 | 1.29% | 25,637 |
| May 26, 2026 | 11.44 | 11.44 | 10.82 | 10.84 | 10.84 | -4.58% | 83,515 |
| May 25, 2026 | 10.52 | 11.58 | 10.52 | 11.36 | 11.36 | 2.90% | 86,782 |
| May 22, 2026 | 10.66 | 11.04 | 10.58 | 11.04 | 11.04 | 4.74% | 65,041 |