K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden · Delayed Price · Currency is SEK 11.20
+0.10 (0.90%)
Sep 11, 2026, 5:29 PM CET
K-Fast Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.12 | 11.22 | 11.00 | 11.20 | 11.20 | 0.90% | 45,709 |
| Sep 10, 2026 | 11.16 | 11.26 | 11.00 | 11.10 | 11.10 | -0.36% | 42,502 |
| Sep 9, 2026 | 11.08 | 11.24 | 11.06 | 11.14 | 11.14 | -0.71% | 35,818 |
| Sep 8, 2026 | 11.08 | 11.24 | 11.08 | 11.22 | 11.22 | 0.54% | 44,861 |
| Sep 7, 2026 | 11.24 | 11.30 | 11.12 | 11.16 | 11.16 | -0.53% | 18,265 |
| Sep 4, 2026 | 11.42 | 11.42 | 11.16 | 11.22 | 11.22 | -0.88% | 53,551 |
| Sep 3, 2026 | 11.62 | 11.62 | 11.30 | 11.32 | 11.32 | -1.91% | 57,599 |
| Sep 2, 2026 | 11.58 | 11.64 | 10.90 | 11.54 | 11.54 | -0.69% | 177,097 |
| Sep 1, 2026 | 11.58 | 11.68 | 11.36 | 11.62 | 11.62 | 2.83% | 114,415 |
| Aug 31, 2026 | 11.36 | 11.44 | 11.16 | 11.30 | 11.30 | -1.22% | 22,551 |
| Aug 28, 2026 | 11.36 | 11.44 | 11.34 | 11.44 | 11.44 | - | 18,676 |
| Aug 27, 2026 | 11.62 | 11.62 | 11.34 | 11.44 | 11.44 | -1.38% | 38,788 |
| Aug 26, 2026 | 11.48 | 11.64 | 11.20 | 11.60 | 11.60 | 0.87% | 29,863 |
| Aug 25, 2026 | 11.26 | 11.50 | 11.18 | 11.50 | 11.50 | 3.23% | 122,711 |
| Aug 24, 2026 | 11.28 | 11.44 | 11.02 | 11.14 | 11.14 | -0.89% | 170,826 |
| Aug 21, 2026 | 11.36 | 11.40 | 11.20 | 11.24 | 11.24 | 0.18% | 61,009 |
| Aug 20, 2026 | 11.30 | 11.58 | 11.22 | 11.22 | 11.22 | -1.41% | 32,376 |
| Aug 19, 2026 | 11.20 | 11.38 | 11.20 | 11.38 | 11.38 | 0.71% | 23,931 |
| Aug 18, 2026 | 11.42 | 11.56 | 11.16 | 11.30 | 11.30 | -0.18% | 76,822 |
| Aug 17, 2026 | 11.86 | 11.90 | 11.30 | 11.32 | 11.32 | -4.87% | 309,724 |
| Aug 14, 2026 | 11.42 | 11.90 | 11.38 | 11.90 | 11.90 | 5.68% | 159,830 |
| Aug 13, 2026 | 11.56 | 11.58 | 11.04 | 11.26 | 11.26 | -3.43% | 877,441 |
| Aug 12, 2026 | 11.70 | 11.76 | 11.32 | 11.66 | 11.66 | 0.69% | 77,565 |
| Aug 11, 2026 | 11.40 | 11.58 | 11.40 | 11.58 | 11.58 | 1.40% | 41,746 |
| Aug 10, 2026 | 11.74 | 11.76 | 11.30 | 11.42 | 11.42 | -1.89% | 156,752 |
| Aug 7, 2026 | 11.80 | 12.00 | 11.64 | 11.64 | 11.64 | -1.36% | 46,161 |
| Aug 6, 2026 | 11.92 | 12.14 | 11.80 | 11.80 | 11.80 | -1.01% | 33,459 |
| Aug 5, 2026 | 12.06 | 12.06 | 11.70 | 11.92 | 11.92 | -2.61% | 47,249 |
| Aug 4, 2026 | 11.84 | 12.30 | 11.80 | 12.24 | 12.24 | 3.38% | 48,960 |
| Aug 3, 2026 | 11.72 | 12.00 | 11.62 | 11.84 | 11.84 | -0.17% | 56,166 |
| 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 |