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
2022-12-30 13.76 14.20 13.74 13.88 0.0M
2022-12-29 13.72 14.00 13.70 14.00 0.0M
2022-12-28 13.90 14.32 13.72 13.72 0.0M
2022-12-27 13.34 14.20 13.00 13.62 0.0M
2022-12-23 13.30 14.38 13.12 13.34 0.0M
2022-12-22 13.66 14.30 13.44 13.44 0.0M
2022-12-21 13.68 14.00 13.50 13.64 0.0M
2022-12-20 14.06 14.06 13.66 13.68 0.0M
2022-12-19 13.48 14.20 13.24 13.72 0.0M
2022-12-16 13.98 13.98 12.60 13.24 0.1M
2022-12-15 14.60 14.78 13.60 13.90 0.1M
2022-12-14 15.52 15.60 14.76 14.78 0.0M
2022-12-13 15.02 15.52 14.82 15.08 0.0M
2022-12-12 14.92 15.50 14.92 15.02 0.0M
2022-12-09 15.20 15.54 14.90 14.92 0.0M
2022-12-08 15.48 15.80 15.20 15.56 0.0M
2022-12-07 15.60 18.20 15.32 15.46 0.1M
2022-12-06 16.10 16.40 15.40 15.60 0.0M
2022-12-05 16.10 16.70 15.90 16.10 0.0M
2022-12-02 16.00 16.26 16.00 16.10 0.0M
2022-12-01 16.32 16.74 16.00 16.00 0.0M
2022-11-30 15.78 16.30 15.78 16.00 0.0M
2022-11-29 15.32 16.00 15.32 15.78 0.0M
2022-11-28 14.80 15.50 14.80 15.28 0.0M
2022-11-25 15.08 15.08 14.70 14.70 0.0M
2022-11-24 14.74 15.06 14.46 14.78 0.0M
2022-11-23 14.48 14.50 14.24 14.50 0.0M
2022-11-22 14.98 15.00 14.12 14.48 0.1M
2022-11-21 15.20 15.20 14.82 14.82 0.0M
2022-11-18 15.22 15.48 15.20 15.20 0.0M
2022-11-17 15.34 15.42 14.80 15.04 0.0M
2022-11-16 16.34 16.34 15.60 15.88 0.0M
2022-11-15 16.18 16.40 16.02 16.02 0.0M
2022-11-14 16.26 16.82 16.02 16.18 0.0M
2022-11-11 16.20 16.48 16.16 16.24 0.1M
2022-11-10 14.88 16.00 14.32 16.00 0.1M
2022-11-09 15.00 15.04 14.56 14.88 0.0M
2022-11-08 15.68 15.88 14.92 14.98 0.0M
2022-11-07 15.52 15.84 15.42 15.68 0.1M
2022-11-04 16.14 16.32 15.50 15.50 0.0M
2022-11-03 15.60 16.14 15.34 16.14 0.0M
2022-11-02 15.44 15.84 15.06 15.82 0.0M
2022-11-01 14.58 15.94 14.58 15.30 0.1M
2022-10-31 13.84 14.40 13.48 14.36 0.1M
2022-10-28 13.20 14.02 13.20 13.84 0.1M
2022-10-27 13.20 13.52 13.02 13.20 1.1M
2022-10-26 13.00 13.58 13.00 13.20 0.1M
2022-10-25 12.92 13.28 12.88 12.96 0.1M
2022-10-24 13.14 13.14 12.56 12.88 0.0M
2022-10-21 13.00 13.14 12.70 13.14 0.0M
2022-10-20 13.14 13.16 12.72 13.00 0.0M
2022-10-19 13.92 13.92 12.64 13.04 0.1M
2022-10-18 13.08 13.90 12.80 13.90 0.0M
2022-10-17 13.28 13.28 12.82 13.08 0.0M
2022-10-14 13.10 13.40 13.10 13.30 0.0M
2022-10-13 13.38 13.40 12.82 13.10 0.0M
2022-10-12 13.66 13.66 13.00 13.22 0.0M
2022-10-11 13.78 13.78 13.40 13.60 0.0M
2022-10-10 13.94 14.18 13.40 13.56 0.0M
2022-10-07 14.58 14.58 13.64 14.00 0.0M
2022-10-06 14.00 14.88 14.00 14.58 0.0M
2022-10-05 14.88 14.88 14.02 14.10 0.0M
2022-10-04 14.00 14.60 14.00 14.60 0.0M
2022-10-03 14.56 14.58 14.00 14.44 0.0M
2022-09-30 13.90 14.76 13.90 14.58 0.0M
2022-09-29 14.02 14.20 13.72 13.90 0.0M
2022-09-28 14.40 14.40 13.42 13.92 0.1M
2022-09-27 15.48 15.68 14.24 14.34 0.1M
2022-09-26 15.92 16.14 15.00 15.58 0.0M
2022-09-23 16.24 16.24 15.20 15.92 0.1M
2022-09-22 16.06 16.40 14.50 15.60 0.1M
2022-09-21 16.36 16.50 16.00 16.06 0.1M
2022-09-20 17.40 17.44 16.06 16.34 0.1M
2022-09-19 17.20 17.70 17.20 17.40 0.0M
2022-09-16 19.00 19.00 17.92 18.22 0.1M
2022-09-15 19.90 19.90 18.88 19.20 0.0M
2022-09-14 20.20 20.75 19.62 19.92 0.0M
2022-09-13 21.05 21.45 20.25 20.25 0.0M
2022-09-12 19.90 21.05 19.90 21.05 0.0M
2022-09-09 20.00 20.50 19.90 20.10 0.0M
2022-09-08 19.78 20.40 19.78 20.00 0.0M
2022-09-07 20.15 20.70 19.78 19.78 0.0M
2022-09-06 21.00 21.00 20.10 20.10 0.0M
2022-09-05 21.90 21.90 20.60 21.00 0.0M
2022-09-02 22.50 22.50 22.00 22.00 0.0M
2022-09-01 22.95 23.00 21.60 22.10 0.0M
2022-08-31 23.85 23.85 22.70 22.95 0.0M
2022-08-30 23.05 24.30 23.05 23.45 0.0M
2022-08-29 23.60 23.60 22.00 23.05 0.1M
2022-08-26 23.75 24.00 23.10 23.65 0.0M
2022-08-25 23.50 24.15 23.05 23.50 0.0M
2022-08-24 23.70 23.70 22.35 23.45 0.0M
2022-08-23 22.85 24.00 22.80 23.70 0.0M
2022-08-22 23.60 24.20 21.65 22.85 0.1M
2022-08-19 24.90 24.90 23.20 23.55 0.0M
2022-08-18 25.65 27.45 24.90 24.90 0.0M
2022-08-17 25.00 32.40 25.00 25.55 0.3M
2022-08-16 22.90 24.50 22.30 24.35 0.1M
2022-08-15 23.10 23.50 22.70 22.90 0.1M
2022-08-12 22.55 23.10 22.25 23.10 0.1M
2022-08-11 22.95 23.10 21.55 22.90 0.1M
2022-08-10 23.35 23.75 21.80 22.95 0.1M
2022-08-09 23.50 23.80 23.00 23.50 0.1M
2022-08-08 22.30 26.50 21.90 23.50 0.4M
2022-08-05 16.80 22.45 16.80 21.80 0.3M
2022-08-04 16.60 16.90 16.10 16.80 0.1M
2022-08-03 16.50 16.68 16.40 16.62 0.0M
2022-08-02 16.98 16.98 16.40 16.50 0.0M
2022-08-01 16.70 16.86 16.50 16.68 0.2M
2022-07-29 16.40 16.66 16.30 16.50 0.1M
2022-07-28 16.48 16.70 16.30 16.32 0.0M
2022-07-27 16.38 16.70 16.20 16.48 0.0M
2022-07-26 16.90 16.90 16.30 16.38 0.0M
2022-07-25 16.44 16.68 16.40 16.60 0.0M
2022-07-22 16.26 16.76 16.20 16.48 0.1M
2022-07-21 16.10 16.78 15.52 16.26 0.1M
2022-07-20 16.90 16.90 15.00 15.90 0.1M
2022-07-19 16.96 16.96 15.00 16.34 0.0M
2022-07-18 16.40 16.90 15.66 16.34 0.1M
2022-07-15 16.90 16.90 16.04 16.60 0.0M
2022-07-14 16.02 16.80 16.02 16.22 0.0M
2022-07-13 16.88 16.90 16.02 16.02 0.0M
2022-07-12 17.12 17.12 16.36 16.42 0.0M
2022-07-11 16.40 16.64 16.30 16.40 0.2M
2022-07-08 16.58 16.58 16.32 16.50 0.0M
2022-07-07 16.50 16.98 16.50 16.58 0.0M
2022-07-06 16.92 16.92 16.28 16.50 0.0M
2022-07-05 16.76 17.18 16.12 16.50 0.0M
2022-07-04 17.42 17.58 16.34 16.64 0.0M
2022-07-01 17.22 17.22 16.30 17.20 0.1M
2022-06-30 18.14 18.40 17.04 17.20 0.0M
2022-06-29 18.90 18.90 18.40 18.40 0.0M
2022-06-28 18.66 18.98 18.62 18.80 0.0M
2022-06-27 18.86 19.52 18.54 18.66 0.0M
2022-06-23 19.18 19.36 18.40 18.86 0.0M
2022-06-22 20.10 20.10 19.00 19.50 0.0M
2022-06-21 20.80 20.80 20.15 20.15 0.0M
2022-06-20 22.00 22.00 20.35 20.35 0.0M
2022-06-17 22.45 23.15 21.60 22.00 0.0M
2022-06-16 22.95 23.45 22.15 22.45 0.0M
2022-06-15 22.70 22.80 21.85 22.80 0.0M
2022-06-14 24.00 24.15 22.70 22.70 0.0M
2022-06-13 24.15 24.80 23.70 23.85 0.0M
2022-06-10 25.25 25.40 24.15 24.15 0.0M
2022-06-09 26.60 26.90 25.00 25.25 0.0M
2022-06-08 28.00 28.00 26.40 26.60 0.0M
2022-06-07 27.00 27.30 26.30 26.30 0.0M
2022-06-03 26.75 27.00 26.55 27.00 0.0M
2022-06-02 26.40 27.15 26.40 26.70 0.3M
2022-06-01 26.75 27.95 26.30 26.30 0.0M
2022-05-31 27.20 27.30 26.25 26.75 0.0M
2022-05-30 26.10 28.15 26.10 26.45 0.0M
2022-05-27 24.95 26.90 24.25 26.10 0.1M
2022-05-25 25.70 26.55 24.60 24.95 0.0M
2022-05-24 26.30 26.50 25.30 25.70 0.0M
2022-05-23 27.50 28.15 26.15 26.30 0.1M
2022-05-20 26.95 28.00 26.15 27.00 0.0M
2022-05-19 25.00 27.55 25.00 26.90 1.7M
2022-05-18 26.20 26.20 25.40 25.80 0.0M
2022-05-17 26.50 26.50 25.45 26.20 0.0M
2022-05-16 28.25 28.25 26.45 26.50 0.0M
2022-05-13 27.65 29.90 27.50 28.25 0.0M
2022-05-12 28.40 28.40 27.00 27.70 0.0M
2022-05-11 28.50 29.50 27.10 28.40 0.1M
2022-05-10 29.10 29.90 28.30 28.40 0.0M
2022-05-09 31.20 31.20 28.80 29.10 0.1M
2022-05-06 33.00 33.40 31.50 32.10 0.0M
2022-05-05 33.00 35.05 32.50 33.00 0.0M
2022-05-04 35.00 35.10 32.40 33.00 0.0M
2022-05-03 36.00 36.15 34.10 34.90 0.0M
2022-05-02 40.30 41.90 34.10 36.00 0.0M
2022-04-29 33.50 41.10 32.90 38.00 0.1M
2022-04-28 34.85 35.95 33.50 33.50 0.0M
2022-04-27 34.60 35.45 34.10 34.75 0.0M
2022-04-26 36.15 37.45 33.00 34.55 0.0M
2022-04-25 36.25 37.75 36.15 36.20 0.0M
2022-04-22 39.25 39.25 37.00 37.85 0.0M
2022-04-21 38.80 39.25 37.75 39.25 1.1M
2022-04-20 39.00 39.25 37.20 38.85 0.0M
2022-04-19 41.00 41.00 39.00 39.00 0.0M
2022-04-14 40.80 41.00 39.95 40.30 0.0M
2022-04-13 42.95 43.15 40.00 40.80 0.0M
2022-04-12 43.75 43.75 42.60 42.60 0.0M
2022-04-11 45.15 45.15 44.00 44.60 0.0M
2022-04-08 46.20 46.20 45.15 45.15 0.0M
2022-04-07 46.20 47.15 46.20 46.20 0.0M
2022-04-06 47.35 47.60 46.00 47.00 0.0M
2022-04-05 48.25 48.25 47.10 47.20 0.0M
2022-04-04 48.65 48.70 48.25 48.45 0.1M
2022-04-01 46.95 48.75 46.95 47.80 0.0M
2022-03-31 47.00 47.40 46.20 46.20 0.0M
2022-03-30 47.40 48.60 47.00 47.00 0.0M
2022-03-29 47.50 47.50 46.50 47.40 0.0M
2022-03-28 48.50 48.50 47.40 47.90 0.0M
2022-03-25 46.90 48.20 46.40 47.20 0.0M
2022-03-24 50.00 50.60 47.00 47.40 0.0M
2022-03-23 51.80 51.80 49.90 49.90 0.0M
2022-03-22 51.80 51.80 49.60 50.40 0.0M
2022-03-21 50.40 51.00 50.40 50.40 0.5M
2022-03-18 49.10 50.60 48.80 49.70 0.2M
2022-03-17 49.00 50.80 48.40 49.20 0.0M
2022-03-16 49.00 49.00 47.50 48.00 0.0M
2022-03-15 49.60 51.00 46.30 46.80 0.0M
2022-03-14 47.80 48.90 47.80 48.90 0.0M
2022-03-11 48.60 48.60 47.40 47.60 0.0M
2022-03-10 46.60 48.60 46.40 47.40 0.0M
2022-03-09 45.00 46.20 43.80 46.20 1.1M
2022-03-08 45.50 47.40 44.00 45.50 0.0M
2022-03-07 46.10 46.40 42.60 45.50 0.0M
2022-03-04 48.80 49.60 45.90 47.20 0.0M
2022-03-03 49.40 50.20 47.90 48.20 0.0M
2022-03-02 50.80 51.20 49.40 49.40 0.0M
2022-03-01 52.40 53.00 50.40 50.80 0.0M
2022-02-28 51.60 52.40 50.40 51.80 0.0M
2022-02-25 49.90 52.20 49.30 51.60 0.0M
2022-02-24 49.50 52.00 44.40 49.90 0.0M
2022-02-23 55.00 57.00 50.00 52.00 0.0M
2022-02-22 49.00 55.60 49.00 53.60 0.0M
2022-02-21 56.80 56.80 47.50 51.80 0.0M
2022-02-18 55.80 56.80 53.80 56.80 0.0M
2022-02-17 61.20 63.00 56.80 56.80 0.0M
2022-02-16 57.80 60.40 56.80 59.60 0.0M
2022-02-15 57.40 57.80 54.00 57.80 0.0M
2022-02-14 54.20 57.40 48.80 57.40 0.0M
2022-02-11 51.60 54.20 51.40 54.20 0.0M
2022-02-10 48.00 51.40 48.00 51.40 0.0M
2022-02-09 46.60 48.40 46.60 48.00 0.0M
2022-02-08 48.20 48.20 46.60 46.60 0.0M
2022-02-07 47.80 49.70 47.00 47.90 0.0M
2022-02-04 51.00 51.00 46.70 47.70 0.0M
2022-02-03 53.00 53.60 51.00 51.00 0.1M
2022-02-02 50.00 53.00 49.80 53.00 0.1M
2022-02-01 48.90 50.60 48.70 49.80 0.0M
2022-01-31 47.70 48.60 47.20 47.20 0.0M
2022-01-28 47.50 47.80 47.00 47.70 0.0M
2022-01-27 48.30 48.30 47.10 47.70 0.0M
2022-01-26 45.70 49.50 45.70 48.40 0.0M
2022-01-25 44.90 46.80 44.90 45.70 0.7M
2022-01-24 46.50 47.30 43.90 44.90 0.2M
2022-01-21 48.10 48.70 46.10 46.40 0.0M
2022-01-20 49.40 49.40 47.80 48.00 0.0M
2022-01-19 50.40 50.60 49.20 49.40 0.0M
2022-01-18 54.20 54.20 50.00 50.40 0.0M
2022-01-17 55.80 56.00 53.80 54.20 0.0M
2022-01-14 56.20 57.00 55.80 55.80 0.0M
2022-01-13 56.20 57.00 55.80 56.00 0.0M
2022-01-12 54.80 56.60 52.80 55.80 0.0M
2022-01-11 56.20 56.80 54.40 54.80 0.0M
2022-01-10 60.40 60.40 57.40 57.40 0.0M
2022-01-07 61.20 61.40 60.20 60.80 0.0M
2022-01-05 60.80 61.40 60.80 61.40 0.0M
2022-01-04 60.20 60.80 59.80 60.80 0.0M
2022-01-03 61.20 62.40 59.60 60.60 0.0M