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
2023-12-29 8.37 8.60 8.01 8.31 0.0M
2023-12-28 8.55 8.70 8.12 8.38 0.0M
2023-12-27 8.35 8.70 8.30 8.45 0.1M
2023-12-22 8.17 8.70 8.17 8.34 0.0M
2023-12-21 8.46 8.50 8.00 8.17 0.1M
2023-12-20 8.91 9.37 8.10 8.53 0.1M
2023-12-19 10.00 10.22 8.91 8.91 0.1M
2023-12-18 9.00 11.80 9.00 9.10 0.2M
2023-12-15 7.40 9.45 7.40 8.70 0.1M
2023-12-14 7.28 7.89 7.23 7.40 0.0M
2023-12-13 7.79 7.79 7.00 7.00 0.0M
2023-12-12 7.40 7.72 7.02 7.30 0.0M
2023-12-11 6.59 7.76 6.59 7.40 0.0M
2023-12-08 7.00 7.55 6.40 6.59 0.1M
2023-12-07 7.40 7.40 6.63 6.73 0.6M
2023-12-06 7.70 9.00 7.50 7.58 0.2M
2023-12-05 6.08 7.50 6.08 7.20 0.1M
2023-12-04 6.00 6.00 5.91 5.98 0.0M
2023-12-01 6.10 6.70 5.90 5.90 0.1M
2023-11-30 6.08 6.10 6.00 6.10 0.0M
2023-11-29 6.10 6.10 5.84 5.95 0.0M
2023-11-28 6.04 6.22 5.77 5.80 0.0M
2023-11-27 6.50 6.65 6.00 6.04 0.0M
2023-11-24 6.59 6.65 6.13 6.27 0.0M
2023-11-23 6.38 6.65 6.38 6.58 0.1M
2023-11-22 5.59 6.40 5.59 6.35 0.0M
2023-11-21 5.91 6.03 5.50 5.58 0.0M
2023-11-20 5.87 6.02 5.80 5.91 0.0M
2023-11-17 5.94 6.18 5.76 5.80 0.0M
2023-11-16 5.81 6.38 5.70 5.93 0.1M
2023-11-15 5.55 6.98 5.55 5.81 0.1M
2023-11-14 5.40 5.70 5.39 5.55 0.0M
2023-11-13 5.48 6.39 5.26 5.32 0.1M
2023-11-10 5.24 5.48 5.14 5.48 0.0M
2023-11-09 5.20 5.27 5.03 5.24 0.0M
2023-11-08 5.60 6.00 5.03 5.03 0.8M
2023-11-07 5.25 5.49 5.10 5.49 0.0M
2023-11-06 5.00 5.20 4.87 5.18 0.0M
2023-11-03 5.14 5.37 4.90 5.00 0.0M
2023-11-02 4.70 5.14 4.59 5.14 0.0M
2023-11-01 4.34 4.65 4.28 4.54 0.0M
2023-10-31 4.38 4.60 4.30 4.34 0.1M
2023-10-30 4.75 4.75 4.12 4.38 0.1M
2023-10-27 5.20 5.20 4.55 4.69 0.1M
2023-10-26 5.42 5.59 5.00 5.00 0.0M
2023-10-25 5.44 5.62 5.32 5.42 0.0M
2023-10-24 5.85 5.92 5.33 5.44 0.1M
2023-10-23 6.20 6.22 5.69 5.85 0.0M
2023-10-20 6.07 6.25 5.89 5.89 0.0M
2023-10-19 6.24 6.35 6.01 6.07 0.0M
2023-10-18 6.69 6.76 6.13 6.27 0.0M
2023-10-17 6.81 7.10 6.64 6.64 0.0M
2023-10-16 6.16 6.91 6.16 6.81 0.0M
2023-10-13 6.25 6.25 5.87 6.09 0.0M
2023-10-12 6.29 6.36 5.99 6.08 0.3M
2023-10-11 5.82 6.40 5.42 6.24 0.0M
2023-10-10 5.36 5.82 5.22 5.70 0.0M
2023-10-09 5.46 5.49 5.20 5.36 0.0M
2023-10-06 6.00 6.00 5.36 5.50 0.3M
2023-10-05 6.22 6.50 5.80 6.00 0.1M
2023-10-04 6.60 6.61 6.22 6.30 0.1M
2023-10-03 7.06 7.06 6.46 6.60 0.1M
2023-10-02 7.40 8.04 6.89 7.02 0.1M
2023-09-29 7.75 7.81 7.43 7.68 0.0M
2023-09-28 7.95 8.01 7.75 7.77 0.0M
2023-09-27 7.91 7.97 7.76 7.76 0.0M
2023-09-26 8.10 8.54 7.73 7.75 0.0M
2023-09-25 8.64 8.69 7.94 8.09 0.0M
2023-09-22 9.11 9.11 8.50 8.64 0.0M
2023-09-21 9.14 9.15 9.02 9.15 0.0M
2023-09-20 9.28 9.34 9.02 9.02 0.0M
2023-09-19 9.52 9.52 9.10 9.28 0.0M
2023-09-18 9.57 9.57 9.12 9.52 0.0M
2023-09-15 9.60 9.68 9.40 9.57 0.0M
2023-09-14 9.63 9.80 9.57 9.57 0.0M
2023-09-13 9.46 9.76 9.45 9.64 0.0M
2023-09-12 9.40 9.69 9.40 9.46 0.0M
2023-09-11 9.12 9.44 9.10 9.40 0.3M
2023-09-08 9.31 9.31 9.07 9.12 0.0M
2023-09-07 9.61 9.61 9.26 9.32 0.1M
2023-09-06 9.86 9.86 9.40 9.61 0.0M
2023-09-05 10.00 10.04 9.64 9.87 0.0M
2023-09-04 10.74 11.04 10.12 10.34 0.0M
2023-09-01 10.32 10.90 10.32 10.54 0.0M
2023-08-31 10.38 10.50 10.30 10.30 0.0M
2023-08-30 10.48 10.48 10.10 10.38 0.0M
2023-08-29 10.58 10.80 10.48 10.48 0.0M
2023-08-28 10.76 10.76 10.32 10.48 0.0M
2023-08-25 10.42 10.78 10.42 10.68 0.0M
2023-08-24 10.36 10.46 10.20 10.42 0.0M
2023-08-23 10.10 10.22 9.90 10.22 0.0M
2023-08-22 9.72 10.56 9.72 10.28 0.0M
2023-08-21 10.24 10.24 9.90 9.90 0.0M
2023-08-18 10.72 10.72 10.24 10.24 0.0M
2023-08-17 11.06 11.06 10.50 10.72 0.0M
2023-08-16 12.50 12.50 10.80 11.06 0.1M
2023-08-15 12.42 12.86 12.20 12.50 0.0M
2023-08-14 10.78 12.74 10.78 12.42 0.0M
2023-08-11 11.18 11.22 10.54 10.72 0.0M
2023-08-10 10.82 11.42 10.60 11.18 0.0M
2023-08-09 10.56 10.76 10.54 10.56 0.0M
2023-08-08 10.50 10.84 10.50 10.54 0.0M
2023-08-07 10.86 10.86 10.50 10.50 0.0M
2023-08-04 10.80 10.94 10.48 10.86 0.0M
2023-08-03 10.88 10.88 10.48 10.80 0.0M
2023-08-02 10.80 10.84 10.40 10.84 0.0M
2023-08-01 10.94 10.98 10.54 10.80 0.0M
2023-07-31 11.34 11.34 10.62 10.94 0.0M
2023-07-28 10.98 11.10 10.70 10.94 0.0M
2023-07-27 10.96 10.98 10.64 10.98 0.0M
2023-07-26 10.64 10.76 10.64 10.76 0.1M
2023-07-25 11.44 11.44 10.20 10.60 0.0M
2023-07-24 10.22 10.68 10.22 10.40 0.0M
2023-07-21 10.84 10.84 10.22 10.22 0.0M
2023-07-20 10.60 11.38 10.50 10.84 0.0M
2023-07-19 10.66 10.76 10.52 10.60 0.0M
2023-07-18 11.36 11.36 10.44 10.66 0.0M
2023-07-17 11.86 11.86 11.14 11.36 0.0M
2023-07-14 11.20 11.72 11.16 11.52 0.0M
2023-07-13 11.36 11.50 11.20 11.20 0.0M
2023-07-12 11.48 11.66 11.48 11.50 0.0M
2023-07-11 11.60 11.66 11.44 11.44 0.0M
2023-07-10 11.96 11.96 11.60 11.60 0.0M
2023-07-07 12.06 12.06 11.62 11.96 0.0M
2023-07-06 11.70 11.98 11.70 11.98 0.4M
2023-07-05 12.30 12.30 11.58 11.70 0.0M
2023-07-04 11.92 12.30 11.92 12.30 0.0M
2023-07-03 12.30 12.36 11.92 11.92 0.0M
2023-06-30 12.28 12.48 12.28 12.38 0.0M
2023-06-29 12.00 12.32 11.82 12.28 0.0M
2023-06-28 11.44 11.90 11.34 11.78 0.0M
2023-06-27 11.60 11.78 11.10 11.42 0.0M
2023-06-26 11.94 11.96 11.52 11.78 0.0M
2023-06-22 11.86 12.30 11.56 11.94 0.0M
2023-06-21 11.66 12.04 11.46 11.56 0.2M
2023-06-20 11.30 11.44 11.30 11.30 0.0M
2023-06-19 11.76 11.76 11.20 11.20 0.0M
2023-06-16 12.42 12.42 11.64 11.76 0.0M
2023-06-15 12.52 12.76 12.16 12.16 0.0M
2023-06-14 13.32 13.44 12.76 12.76 0.0M
2023-06-13 11.52 15.24 11.40 13.32 0.0M
2023-06-12 11.84 11.84 11.44 11.52 0.0M
2023-06-09 11.56 12.22 11.56 11.84 0.0M
2023-06-08 11.10 11.76 11.10 11.56 0.0M
2023-06-07 10.88 11.10 10.80 11.10 0.0M
2023-06-05 10.86 11.00 10.80 10.88 0.0M
2023-06-02 9.92 11.50 9.84 10.96 0.1M
2023-06-01 9.99 10.04 9.70 9.92 0.2M
2023-05-31 10.66 10.66 9.94 10.04 0.1M
2023-05-30 11.24 11.68 10.54 10.70 0.0M
2023-05-29 11.30 11.48 11.20 11.24 0.0M
2023-05-26 11.08 11.32 10.88 11.30 0.0M
2023-05-25 10.80 11.08 10.80 11.08 0.0M
2023-05-24 10.88 10.88 10.34 10.56 0.0M
2023-05-23 10.48 10.84 10.48 10.54 0.0M
2023-05-22 10.48 10.48 10.36 10.36 0.0M
2023-05-19 10.24 10.60 10.24 10.46 0.0M
2023-05-17 10.78 10.84 10.24 10.24 0.0M
2023-05-16 10.66 10.66 10.28 10.66 0.4M
2023-05-15 10.74 10.96 10.18 10.24 0.0M
2023-05-12 10.60 11.00 10.12 10.74 0.0M
2023-05-11 10.30 10.60 10.30 10.50 0.1M
2023-05-10 10.30 10.40 10.04 10.14 0.0M
2023-05-09 10.14 10.46 10.00 10.30 0.1M
2023-05-08 10.14 10.28 9.55 10.18 0.1M
2023-05-05 10.40 10.76 10.06 10.14 0.0M
2023-05-04 10.44 10.74 10.12 10.28 0.0M
2023-05-03 10.84 11.02 10.40 10.44 0.0M
2023-05-02 10.60 10.60 10.32 10.48 0.0M
2023-04-28 10.20 10.70 10.00 10.60 0.8M
2023-04-27 10.40 10.74 10.12 10.40 0.2M
2023-04-26 10.66 10.70 10.00 10.58 0.1M
2023-04-25 10.94 11.16 10.50 10.66 0.1M
2023-04-24 11.08 11.08 10.82 10.94 0.1M
2023-04-21 11.08 11.10 10.94 11.08 0.0M
2023-04-20 11.66 11.66 10.98 11.10 0.1M
2023-04-19 11.34 12.60 11.30 11.66 0.6M
2023-04-18 11.24 11.38 11.14 11.34 0.0M
2023-04-17 11.46 11.70 11.24 11.24 0.0M
2023-04-14 11.40 12.14 11.32 11.32 0.1M
2023-04-13 11.40 11.44 11.12 11.40 0.0M
2023-04-12 11.50 11.82 11.00 11.44 0.1M
2023-04-11 12.06 12.08 11.46 11.50 0.0M
2023-04-06 11.72 11.76 11.38 11.38 0.0M
2023-04-05 12.26 12.26 11.44 11.44 0.0M
2023-04-04 12.00 13.06 12.00 12.10 0.0M
2023-04-03 11.96 12.08 11.72 11.98 0.0M
2023-03-31 11.98 12.14 11.94 11.96 0.0M
2023-03-30 12.00 12.00 11.66 11.92 0.0M
2023-03-29 12.50 12.50 12.06 12.14 0.0M
2023-03-28 12.50 12.58 12.40 12.50 0.0M
2023-03-27 12.04 13.06 12.04 12.56 0.0M
2023-03-24 12.60 12.60 11.98 12.20 0.0M
2023-03-23 12.40 12.82 12.18 12.58 0.0M
2023-03-22 12.86 12.86 12.40 12.46 0.0M
2023-03-21 12.80 13.06 12.60 12.86 0.0M
2023-03-20 12.98 12.98 12.58 12.80 0.0M
2023-03-17 13.58 13.60 12.92 13.00 0.0M
2023-03-16 12.90 13.94 12.90 13.60 0.0M
2023-03-15 13.66 14.12 12.88 12.90 0.0M
2023-03-14 13.72 13.86 13.68 13.82 0.0M
2023-03-13 14.20 14.20 13.26 13.72 0.0M
2023-03-10 14.24 14.90 13.98 14.20 0.0M
2023-03-09 14.68 15.10 14.22 14.22 0.0M
2023-03-08 15.10 15.32 14.56 14.56 0.0M
2023-03-07 14.64 15.22 14.64 14.72 0.0M
2023-03-06 14.84 15.36 14.56 14.64 0.0M
2023-03-03 14.84 15.00 14.56 14.84 0.0M
2023-03-02 14.76 15.02 14.64 14.84 0.0M
2023-03-01 14.60 14.68 14.60 14.68 0.0M
2023-02-28 14.80 14.80 14.26 14.60 0.0M
2023-02-27 14.86 15.02 14.54 14.64 0.0M
2023-02-24 14.90 15.00 14.36 14.84 0.0M
2023-02-23 14.86 15.54 14.86 14.90 0.0M
2023-02-22 14.70 14.86 14.52 14.86 0.0M
2023-02-21 14.96 15.02 14.70 14.72 0.0M
2023-02-20 15.20 15.20 14.72 14.96 0.0M
2023-02-17 15.48 15.64 14.96 15.20 0.0M
2023-02-16 15.70 16.14 15.10 15.42 0.0M
2023-02-15 16.92 17.12 15.58 15.58 0.0M
2023-02-14 15.80 17.10 15.60 16.52 0.1M
2023-02-13 14.62 15.80 14.62 15.80 0.0M
2023-02-10 14.80 15.00 14.58 14.62 0.0M
2023-02-09 15.72 15.84 14.62 14.80 0.0M
2023-02-08 15.44 15.68 15.12 15.50 0.0M
2023-02-07 15.32 15.54 15.24 15.44 0.0M
2023-02-06 16.40 16.50 15.10 15.44 0.0M
2023-02-03 15.64 16.70 15.60 16.30 0.0M
2023-02-02 15.96 16.40 15.10 16.40 0.0M
2023-02-01 15.72 16.18 15.10 15.96 0.0M
2023-01-31 15.98 16.00 15.50 15.72 0.0M
2023-01-30 16.04 16.20 15.66 16.00 0.0M
2023-01-27 15.68 16.10 15.58 16.04 0.0M
2023-01-26 16.20 16.20 15.54 15.68 0.0M
2023-01-25 16.24 16.78 16.20 16.20 0.0M
2023-01-24 16.34 16.68 16.24 16.24 0.0M
2023-01-23 16.20 16.86 16.20 16.40 0.0M
2023-01-20 16.56 17.08 16.26 16.62 0.0M
2023-01-19 16.50 16.56 16.06 16.56 0.0M
2023-01-18 17.02 17.76 16.40 16.50 0.0M
2023-01-17 17.30 19.24 16.48 17.12 0.1M
2023-01-16 16.10 16.98 16.10 16.59 0.1M
2023-01-13 16.30 16.40 15.66 16.10 0.0M
2023-01-12 16.98 16.98 16.12 16.40 0.0M
2023-01-11 14.50 15.92 14.50 15.92 0.0M
2023-01-10 14.18 14.90 14.06 14.44 0.0M
2023-01-09 14.24 14.26 13.88 14.02 0.0M
2023-01-05 14.16 14.26 14.12 14.20 0.0M
2023-01-04 14.50 14.64 14.12 14.12 0.0M
2023-01-03 14.10 14.40 14.04 14.36 0.0M
2023-01-02 14.14 14.40 14.02 14.10 0.0M