K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden · Delayed Price · Currency is SEK 9.87
-0.08 (-0.80%)
Oct 8, 2026, 5:29 PM CET
K-Fast Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.95 | 9.95 | 9.78 | 9.87 | 9.87 | -0.80% | 100,446 |
| Oct 7, 2026 | 9.90 | 9.98 | 9.90 | 9.95 | 9.95 | -0.50% | 20,384 |
| Oct 6, 2026 | 9.96 | 10.08 | 9.92 | 10.00 | 10.00 | 0.40% | 48,753 |
| Oct 5, 2026 | 10.02 | 10.14 | 9.90 | 9.96 | 9.96 | - | 65,942 |
| Oct 2, 2026 | 10.26 | 10.26 | 9.96 | 9.96 | 9.96 | -0.60% | 35,599 |
| Oct 1, 2026 | 10.00 | 10.10 | 9.90 | 10.02 | 10.02 | 0.20% | 56,752 |
| Sep 30, 2026 | 10.18 | 10.32 | 10.00 | 10.00 | 10.00 | -1.96% | 35,749 |
| Sep 29, 2026 | 10.28 | 10.44 | 10.18 | 10.20 | 10.20 | -0.78% | 48,124 |
| Sep 28, 2026 | 10.30 | 10.52 | 10.22 | 10.28 | 10.28 | -1.53% | 38,378 |
| Sep 25, 2026 | 10.40 | 10.44 | 10.12 | 10.44 | 10.44 | 0.19% | 49,592 |
| Sep 24, 2026 | 10.60 | 10.64 | 10.34 | 10.42 | 10.42 | -1.88% | 29,377 |
| Sep 23, 2026 | 10.64 | 10.88 | 10.58 | 10.62 | 10.62 | -0.75% | 45,198 |
| Sep 22, 2026 | 10.80 | 10.84 | 10.68 | 10.70 | 10.70 | -0.74% | 35,865 |
| Sep 21, 2026 | 10.82 | 10.90 | 10.70 | 10.78 | 10.78 | -0.37% | 32,751 |
| Sep 18, 2026 | 10.86 | 10.94 | 10.82 | 10.82 | 10.82 | -0.37% | 40,526 |
| Sep 17, 2026 | 10.98 | 10.98 | 10.82 | 10.86 | 10.86 | -1.09% | 9,426 |
| Sep 16, 2026 | 10.90 | 11.06 | 10.82 | 10.98 | 10.98 | 1.10% | 24,649 |
| Sep 15, 2026 | 11.00 | 11.00 | 10.82 | 10.86 | 10.86 | -1.27% | 24,447 |
| Sep 14, 2026 | 11.22 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 23,143 |
| 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 |