K2A Knaust & Andersson Fastigheter

K2Ab
🏛️ sweden →
5.51
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 61.40 61.40 60.20 61.20 0.0M
2021-12-29 62.80 62.80 61.00 61.40 0.0M
2021-12-28 64.00 64.40 62.20 62.80 0.0M
2021-12-27 64.60 64.60 63.80 64.20 0.0M
2021-12-23 64.00 65.60 63.20 64.60 0.0M
2021-12-22 64.00 64.20 62.80 64.00 0.0M
2021-12-21 64.20 66.80 63.20 64.00 0.1M
2021-12-20 63.60 65.80 62.00 64.00 0.0M
2021-12-17 59.80 63.40 59.40 63.40 0.0M
2021-12-16 63.00 63.00 59.80 60.00 0.0M
2021-12-15 65.20 66.00 62.80 63.00 0.1M
2021-12-14 67.40 67.40 65.20 65.20 0.0M
2021-12-13 69.20 69.40 66.40 67.60 0.0M
2021-12-10 69.60 69.60 68.60 69.20 0.0M
2021-12-09 69.40 69.60 68.00 69.60 0.0M
2021-12-08 70.00 70.00 68.00 69.40 0.0M
2021-12-07 70.80 70.80 67.80 70.00 0.0M
2021-12-06 70.40 72.20 67.80 67.80 0.0M
2021-12-03 71.80 72.80 68.80 69.00 0.0M
2021-12-02 71.60 72.80 68.80 71.80 0.0M
2021-12-01 71.40 72.80 71.40 71.40 0.0M
2021-11-30 71.80 72.80 71.00 71.40 0.0M
2021-11-29 72.80 73.00 71.00 71.80 0.0M
2021-11-26 74.80 75.00 72.80 73.00 0.0M
2021-11-25 75.80 75.80 74.60 74.80 0.0M
2021-11-24 74.40 75.80 74.00 75.80 0.0M
2021-11-23 74.40 75.00 73.20 74.40 0.0M
2021-11-22 74.60 75.60 72.40 74.40 0.0M
2021-11-19 74.00 75.00 74.00 74.60 0.0M
2021-11-18 72.60 74.00 71.80 74.00 0.0M
2021-11-17 73.20 73.80 71.00 72.40 0.0M
2021-11-16 73.40 73.80 70.80 73.20 0.0M
2021-11-15 73.60 75.00 72.00 73.60 0.0M
2021-11-12 74.00 74.00 72.60 73.60 0.0M
2021-11-11 74.80 75.20 73.00 74.20 0.0M
2021-11-10 72.20 74.80 71.60 74.80 0.0M
2021-11-09 74.60 74.60 71.20 72.20 0.0M
2021-11-08 71.00 73.20 70.60 73.20 0.0M
2021-11-05 72.00 72.00 70.60 71.00 0.0M
2021-11-04 72.00 73.00 70.40 72.60 0.0M
2021-11-03 72.00 72.60 70.80 72.00 0.0M
2021-11-02 70.40 72.60 70.40 71.60 0.0M
2021-11-01 70.80 72.20 69.40 70.00 0.3M
2021-10-29 72.20 72.20 69.20 70.40 0.0M
2021-10-28 74.60 75.00 72.20 72.20 0.1M
2021-10-27 75.20 75.80 74.00 74.20 0.2M
2021-10-26 74.20 75.40 73.00 75.20 0.0M
2021-10-25 68.80 72.60 68.60 72.60 0.0M
2021-10-22 74.20 76.00 71.40 71.40 0.0M
2021-10-21 71.80 91.00 71.00 74.00 0.2M
2021-10-20 70.40 71.20 68.60 70.40 0.0M
2021-10-19 68.00 70.60 67.40 70.40 0.0M
2021-10-18 67.00 68.00 67.00 68.00 0.0M
2021-10-15 64.80 67.60 64.80 66.80 0.0M
2021-10-14 64.60 64.60 63.00 64.60 0.0M
2021-10-13 64.00 64.60 63.00 64.60 0.0M
2021-10-12 59.60 64.00 59.20 64.00 0.0M
2021-10-11 61.00 62.00 59.60 60.80 0.0M
2021-10-08 64.60 64.60 61.40 62.60 0.0M
2021-10-07 64.60 65.40 64.00 64.60 0.0M
2021-10-06 63.20 64.40 61.80 64.40 0.2M
2021-10-05 62.40 65.20 62.40 63.80 0.0M
2021-10-04 63.00 63.00 61.80 62.60 0.0M
2021-10-01 62.20 64.20 61.60 63.00 0.0M
2021-09-30 61.40 63.20 61.40 63.20 0.0M
2021-09-29 62.40 62.40 60.80 61.40 0.0M
2021-09-28 65.00 65.00 62.00 62.60 0.0M
2021-09-27 65.60 66.60 65.00 65.00 0.0M
2021-09-24 65.40 65.80 64.20 65.60 0.0M
2021-09-23 65.80 66.20 64.80 65.60 0.0M
2021-09-22 65.00 66.20 64.00 65.80 0.0M
2021-09-21 65.80 66.40 63.40 65.00 0.0M
2021-09-20 69.80 70.20 66.20 67.40 0.0M
2021-09-17 70.60 71.60 69.60 69.80 0.0M
2021-09-16 69.20 71.00 69.20 70.60 0.0M
2021-09-15 69.80 70.00 68.20 69.20 0.0M
2021-09-14 71.60 72.80 69.20 70.20 0.0M
2021-09-13 73.00 73.00 70.00 71.60 0.0M
2021-09-10 66.60 73.40 65.40 73.00 0.0M
2021-09-09 66.20 66.80 64.80 66.60 0.0M
2021-09-08 69.60 70.00 66.00 67.40 0.0M
2021-09-07 70.80 70.80 69.00 69.60 0.0M
2021-09-06 71.00 73.00 70.20 70.80 0.0M
2021-09-03 79.80 79.80 71.00 71.00 0.1M
2021-09-02 72.00 72.80 71.40 72.80 0.0M
2021-09-01 73.20 73.80 71.00 72.00 0.0M
2021-08-31 72.40 73.20 70.00 73.20 0.0M
2021-08-30 73.40 74.00 69.40 71.80 0.0M
2021-08-27 72.80 74.60 70.60 73.00 0.0M
2021-08-26 69.00 76.40 67.20 72.40 0.1M
2021-08-25 72.80 72.80 67.20 69.20 0.0M
2021-08-24 75.60 75.60 69.20 72.80 0.0M
2021-08-23 78.20 79.00 74.40 75.60 0.0M
2021-08-20 76.20 79.00 76.20 78.20 0.0M
2021-08-19 78.40 78.40 71.20 76.00 0.0M
2021-08-18 81.60 83.80 73.80 78.80 0.0M
2021-08-17 80.00 87.80 79.60 81.40 0.1M
2021-08-16 76.00 87.00 76.00 78.80 0.1M
2021-08-13 71.80 78.80 70.00 76.00 0.0M
2021-08-12 66.60 77.00 66.00 72.00 0.1M
2021-08-11 66.20 66.60 65.20 66.60 0.0M
2021-08-10 63.00 66.20 63.00 66.20 0.0M
2021-08-09 60.80 63.00 58.80 63.00 0.0M
2021-08-06 61.00 61.20 59.80 60.80 0.0M
2021-08-05 61.80 61.80 60.20 61.00 0.0M
2021-08-04 60.20 62.20 59.80 61.80 0.0M
2021-08-03 60.00 60.20 59.80 60.20 0.0M
2021-08-02 59.80 60.00 59.80 60.00 0.0M
2021-07-30 60.80 64.60 59.80 60.00 0.0M
2021-07-29 60.00 60.80 59.60 60.80 0.0M
2021-07-28 60.00 60.00 59.40 60.00 0.0M
2021-07-27 60.00 60.60 60.00 60.20 0.0M
2021-07-26 60.40 60.40 59.80 59.80 0.0M
2021-07-23 60.40 60.40 59.80 60.40 0.0M
2021-07-22 60.20 61.00 60.20 60.40 0.6M
2021-07-21 59.60 60.00 58.60 60.00 0.0M
2021-07-20 61.00 61.60 59.80 59.80 0.0M
2021-07-19 60.80 61.20 60.20 61.20 0.0M
2021-07-16 62.20 62.20 60.60 60.80 0.0M
2021-07-15 66.00 66.00 60.80 62.40 0.0M
2021-07-14 66.60 67.20 65.20 66.20 0.0M
2021-07-13 66.00 67.00 64.80 66.60 0.0M
2021-07-12 61.00 68.60 60.40 66.00 0.0M
2021-07-09 61.20 61.20 60.40 61.00 0.0M
2021-07-08 60.80 61.80 59.80 61.20 0.0M
2021-07-07 60.60 61.40 59.80 60.80 0.0M
2021-07-06 60.60 61.80 60.60 60.60 0.0M
2021-07-05 59.80 60.60 59.60 60.60 0.0M
2021-07-02 61.20 61.40 59.60 59.60 0.0M
2021-07-01 61.00 61.20 60.00 61.20 0.0M
2021-06-30 61.40 61.60 60.40 61.00 0.3M
2021-06-29 61.80 61.80 61.20 61.40 0.0M
2021-06-28 60.60 61.80 59.80 61.80 0.0M
2021-06-24 61.00 61.80 60.80 61.00 0.0M
2021-06-23 61.80 61.80 60.80 61.80 0.0M
2021-06-22 59.20 61.80 58.60 61.80 0.0M
2021-06-21 61.00 61.00 59.00 59.20 0.0M
2021-06-18 61.00 61.60 60.20 61.00 0.0M
2021-06-17 60.80 61.00 60.20 61.00 0.0M
2021-06-16 60.20 60.80 60.20 60.80 0.0M
2021-06-15 59.60 60.20 58.40 60.20 0.0M
2021-06-14 60.40 60.40 56.60 59.60 0.1M
2021-06-11 59.80 61.80 58.20 60.40 0.1M
2021-06-10 60.00 61.00 59.80 59.80 0.0M
2021-06-09 61.00 61.00 59.00 60.00 0.0M
2021-06-08 60.80 61.00 58.80 61.00 0.0M
2021-06-07 61.00 62.00 60.60 60.80 0.1M
2021-06-04 61.80 62.00 60.00 60.00 0.0M
2021-06-03 60.40 61.80 59.80 61.80 0.0M
2021-06-02 61.40 62.00 57.40 60.40 0.1M
2021-06-01 62.40 62.40 59.80 61.40 0.0M
2021-05-31 62.80 64.00 61.20 62.60 0.0M
2021-05-28 61.80 63.00 61.80 62.80 0.0M
2021-05-27 63.00 64.00 60.80 61.80 0.0M
2021-05-26 62.40 64.00 62.20 63.00 0.1M
2021-05-25 60.20 66.60 60.20 62.40 0.0M
2021-05-24 57.20 68.00 57.20 60.20 0.0M
2021-05-21 56.80 57.80 56.40 57.20 0.0M
2021-05-20 56.20 57.00 54.80 57.00 0.0M
2021-05-19 55.20 56.20 53.60 56.20 0.1M
2021-05-18 53.20 54.00 52.20 54.00 0.0M
2021-05-17 53.60 54.20 52.40 53.20 0.0M
2021-05-14 52.20 53.60 50.20 53.60 0.0M
2021-05-12 52.00 52.20 51.40 51.80 0.0M
2021-05-11 54.00 54.00 50.80 51.20 0.0M
2021-05-10 51.40 54.00 51.40 53.00 0.0M
2021-05-07 52.00 52.40 52.00 52.00 0.0M
2021-05-06 52.60 52.60 51.60 52.00 0.0M
2021-05-05 52.80 53.40 51.40 52.60 0.0M
2021-05-04 51.40 52.80 51.40 52.80 0.0M
2021-05-03 52.00 52.40 50.20 50.20 0.0M
2021-04-30 50.40 51.60 50.20 51.20 0.0M
2021-04-29 48.00 51.60 47.60 50.20 0.0M
2021-04-28 47.60 48.00 47.40 48.00 0.0M
2021-04-27 48.00 48.20 47.40 47.60 0.0M
2021-04-26 48.40 48.40 48.00 48.00 0.0M
2021-04-23 45.80 48.40 45.20 48.40 0.0M
2021-04-22 45.00 45.80 45.00 45.80 0.0M
2021-04-21 45.40 45.60 44.60 44.80 0.0M
2021-04-20 45.00 45.40 44.60 45.40 0.0M
2021-04-19 44.60 45.80 44.40 45.00 0.0M
2021-04-16 44.40 44.80 44.00 44.60 0.0M
2021-04-15 44.00 44.80 43.40 44.40 0.3M
2021-04-14 43.60 44.40 43.40 43.40 0.0M
2021-04-13 43.00 44.40 43.00 44.40 0.0M
2021-04-12 42.00 42.80 42.00 42.80 0.0M
2021-04-09 41.20 42.00 41.20 42.00 0.0M
2021-04-08 41.80 41.80 40.80 41.20 0.1M
2021-04-07 42.00 42.20 41.60 41.60 0.1M
2021-04-06 42.60 43.40 41.80 42.00 0.0M
2021-04-01 41.40 42.20 41.40 42.20 0.0M
2021-03-31 41.60 42.20 41.60 41.60 0.0M
2021-03-30 41.60 42.00 41.60 41.60 0.0M
2021-03-29 41.80 41.80 41.00 41.20 0.0M
2021-03-26 41.00 41.80 40.40 41.80 0.0M
2021-03-25 41.20 41.20 40.40 41.00 0.0M
2021-03-24 41.20 41.20 40.20 40.40 0.0M
2021-03-23 40.60 41.60 40.00 40.20 0.0M
2021-03-22 40.00 41.20 40.00 40.40 0.0M
2021-03-19 39.20 40.60 38.90 39.80 0.0M
2021-03-18 39.90 40.20 38.00 39.20 0.0M
2021-03-17 41.00 41.00 39.90 39.90 0.0M
2021-03-16 40.00 41.20 40.00 41.00 0.0M
2021-03-15 41.00 41.20 40.00 41.20 0.0M
2021-03-12 41.80 41.80 39.80 41.00 0.0M
2021-03-11 41.00 41.60 40.60 41.00 0.0M
2021-03-10 41.80 42.00 40.40 41.00 0.0M
2021-03-09 41.80 43.20 39.70 41.00 0.1M
2021-03-08 42.00 42.00 40.00 41.00 0.0M
2021-03-05 40.40 43.20 39.60 41.40 0.0M
2021-03-04 41.00 41.20 39.30 40.80 0.0M
2021-03-03 40.80 41.20 40.00 40.00 0.0M
2021-03-02 41.20 41.20 40.00 40.00 0.0M
2021-03-01 41.20 41.80 40.60 41.20 0.0M
2021-02-26 40.00 41.20 39.80 41.20 0.0M
2021-02-25 40.80 40.80 40.20 40.60 0.0M
2021-02-24 40.80 41.00 40.00 40.80 0.3M
2021-02-23 42.60 42.60 40.40 41.00 0.0M
2021-02-22 43.00 43.00 40.60 42.60 0.2M
2021-02-19 42.80 43.40 40.40 43.00 0.0M
2021-02-18 43.40 43.60 42.00 42.80 0.0M
2021-02-17 39.70 44.80 39.70 43.40 0.0M
2021-02-16 42.60 42.60 40.60 41.00 0.0M
2021-02-15 40.60 42.40 40.00 42.40 0.0M
2021-02-12 43.20 43.20 40.60 40.60 0.0M
2021-02-11 41.00 42.20 40.80 40.80 0.0M
2021-02-10 41.00 43.60 41.00 41.40 0.0M
2021-02-09 41.00 43.60 41.00 41.60 0.0M
2021-02-08 41.00 41.00 40.20 41.00 0.0M
2021-02-05 39.70 41.00 39.70 40.00 0.0M
2021-02-04 39.70 41.00 39.60 41.00 0.0M
2021-02-03 40.00 40.60 39.60 39.70 0.0M
2021-02-02 39.80 40.00 39.80 40.00 0.0M
2021-02-01 40.00 40.00 39.60 40.00 0.0M
2021-01-29 40.80 41.00 39.70 40.00 0.0M
2021-01-28 41.40 41.40 39.70 41.00 0.0M
2021-01-27 42.00 42.00 40.00 41.20 0.0M
2021-01-26 41.60 44.60 40.00 42.00 0.0M
2021-01-25 42.00 42.00 39.30 40.00 0.0M
2021-01-22 41.80 46.00 41.60 42.00 0.0M
2021-01-21 39.60 41.60 39.60 41.60 0.0M
2021-01-20 40.40 40.60 39.90 39.90 0.0M
2021-01-19 40.80 40.80 40.00 40.00 0.0M
2021-01-18 39.40 40.60 39.10 40.60 0.0M
2021-01-15 39.50 40.00 39.20 39.40 0.0M
2021-01-14 40.00 40.00 39.30 39.30 0.3M
2021-01-13 39.70 40.00 39.30 40.00 0.1M
2021-01-12 39.30 40.00 39.30 40.00 0.0M
2021-01-11 39.60 40.00 39.30 39.40 0.0M
2021-01-08 39.60 40.00 39.10 39.20 0.0M
2021-01-07 40.00 40.00 39.10 39.80 0.0M
2021-01-05 40.00 40.00 39.40 40.00 0.0M
2021-01-04 41.60 41.60 39.10 39.70 0.1M