K-Fast Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	10.62	10.88	10.54	10.54	10.54	-0.57%	40,220
May 20, 2026	10.60	10.98	10.44	10.60	10.60	-0.93%	76,546
May 19, 2026	10.40	11.08	10.30	10.70	10.70	2.49%	178,789
May 18, 2026	10.48	10.48	10.20	10.44	10.44	-0.38%	70,042
May 15, 2026	10.34	10.50	10.20	10.48	10.48	2.54%	86,091
May 13, 2026	10.46	10.50	10.22	10.22	10.22	-0.78%	36,743
May 12, 2026	10.22	10.54	10.22	10.30	10.30	-0.77%	33,660
May 11, 2026	10.16	10.50	10.16	10.38	10.38	0.78%	29,837
May 8, 2026	10.28	10.32	10.06	10.30	10.30	-	51,185
May 7, 2026	10.30	10.52	10.22	10.30	10.30	0.78%	126,346
May 6, 2026	10.34	10.56	10.20	10.22	10.22	-0.39%	140,106
May 5, 2026	10.00	10.32	10.00	10.26	10.26	2.19%	45,365
May 4, 2026	10.42	10.48	9.91	10.04	10.04	-3.28%	167,040
Apr 30, 2026	10.50	10.78	10.36	10.38	10.38	-3.53%	39,770
Apr 29, 2026	10.36	11.22	10.36	10.76	10.76	2.67%	127,809
Apr 28, 2026	10.22	10.56	10.12	10.48	10.48	2.54%	77,769
Apr 27, 2026	10.70	10.70	10.12	10.22	10.22	-4.49%	102,919
Apr 24, 2026	10.54	10.70	10.34	10.70	10.70	0.19%	75,420
Apr 23, 2026	10.68	10.96	10.50	10.68	10.68	-	48,826
Apr 22, 2026	10.96	11.02	10.68	10.68	10.68	-0.56%	59,257