K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden · Delayed Price · Currency is SEK 10.66
+0.38 (3.70%)
At close: Jun 12, 2026
K-Fast Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 11.00 | 11.20 | 10.74 | 10.74 | 10.74 | -2.89% | 57,226 |
| Apr 20, 2026 | 11.34 | 11.40 | 11.02 | 11.06 | 11.06 | -1.95% | 55,007 |
| Apr 17, 2026 | 11.44 | 11.50 | 11.24 | 11.28 | 11.28 | 0.36% | 51,438 |
| Apr 16, 2026 | 11.18 | 11.52 | 11.18 | 11.24 | 11.24 | -0.71% | 97,124 |
| Apr 15, 2026 | 10.82 | 11.48 | 10.82 | 11.32 | 11.32 | 4.81% | 170,161 |
| Apr 14, 2026 | 10.52 | 10.96 | 10.50 | 10.80 | 10.80 | 4.05% | 110,898 |
| Apr 13, 2026 | 10.64 | 10.64 | 10.18 | 10.38 | 10.38 | -1.70% | 68,569 |
| Apr 10, 2026 | 10.60 | 10.74 | 10.48 | 10.56 | 10.56 | 0.19% | 67,816 |
| Apr 9, 2026 | 10.44 | 10.72 | 10.12 | 10.54 | 10.54 | 1.54% | 167,262 |
| Apr 8, 2026 | 9.99 | 10.96 | 9.99 | 10.38 | 10.38 | 5.27% | 167,872 |
| Apr 7, 2026 | 10.00 | 10.18 | 9.80 | 9.86 | 9.86 | -1.60% | 99,558 |
| Apr 2, 2026 | 10.00 | 10.12 | 9.86 | 10.02 | 10.02 | 0.20% | 8,549 |
| Apr 1, 2026 | 10.00 | 10.28 | 10.00 | 10.00 | 10.00 | -0.60% | 105,360 |
| Mar 31, 2026 | 9.75 | 10.92 | 9.71 | 10.06 | 10.06 | 4.03% | 123,639 |