Stockholm - Delayed Quote SEK

K2A Knaust & Andersson Fastigheter AB (publ) (K2A-B.ST)

6.14
-0.09
(-1.44%)
At close: 5:05:21 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 14, 20256.376.396.126.146.1462,456
May 13, 20256.156.386.096.236.2313,551
May 12, 20256.156.256.096.176.177,076
May 9, 20256.096.266.096.146.1416,448
May 8, 20256.026.235.986.086.0821,747
May 7, 20255.926.145.806.036.0323,789
May 6, 20256.206.205.936.046.0422,731
May 5, 20256.296.486.116.216.2154,836
May 2, 20256.246.436.116.306.3014,764
Apr 30, 20256.326.326.066.206.203,550
Apr 29, 20256.226.786.206.326.3223,514
Apr 28, 20256.666.696.166.286.2854,878
Apr 25, 20256.756.896.666.666.666,370
Apr 24, 20256.906.906.596.706.707,523
Apr 23, 20256.426.906.426.896.8926,291
Apr 22, 20256.266.516.266.346.3414,576
Apr 17, 20256.226.226.186.206.202,223
Apr 16, 20256.456.456.126.286.2816,795
Apr 15, 20256.486.606.256.326.3234,005
Apr 14, 20256.346.506.336.336.3312,297
Apr 11, 20256.676.676.226.346.3420,437
Apr 10, 20256.206.596.206.416.4124,005
Apr 9, 20256.226.265.935.965.9614,662
Apr 8, 20256.316.466.106.226.2228,123
Apr 7, 20256.406.405.906.066.0642,005
Apr 4, 20256.506.926.366.366.3636,699
Apr 3, 20256.226.586.006.446.4425,176
Apr 2, 20256.106.226.006.226.225,439
Apr 1, 20256.246.446.046.046.0412,678
Mar 31, 20256.086.385.766.166.1626,845
Mar 28, 20256.186.186.026.146.1425,974
Mar 27, 20256.406.426.206.226.2212,670
Mar 26, 20256.386.506.226.446.442,925
Mar 25, 20256.306.386.246.306.306,707
Mar 24, 20256.226.426.226.226.2210,181
Mar 21, 20256.406.686.226.226.2220,241
Mar 20, 20256.346.346.246.286.2815,630
Mar 19, 20256.426.546.326.326.3215,836
Mar 18, 20256.386.726.386.426.4219,358
Mar 17, 20256.546.586.326.446.4411,593
Mar 14, 20257.007.146.526.626.6230,743
Mar 13, 20256.246.866.246.866.8612,871
Mar 12, 20255.966.725.966.226.2277,326
Mar 11, 20256.066.065.865.945.9411,585
Mar 10, 20256.206.205.846.086.087,791
Mar 7, 20256.306.406.186.206.2084,962
Mar 6, 20256.406.406.026.306.3060,409
Mar 5, 20256.506.626.386.406.4035,396
Mar 4, 20256.447.006.246.526.5233,942
Mar 3, 20256.786.786.406.526.52561,375
Feb 28, 20257.007.006.606.786.7829,964
Feb 27, 20256.827.006.826.906.9020,613
Feb 26, 20257.007.006.786.826.8247,411
Feb 25, 20256.946.966.806.806.8020,175
Feb 24, 20256.707.206.586.806.8039,320
Feb 21, 20256.666.966.606.826.8233,192
Feb 20, 20256.706.806.566.666.6611,216
Feb 19, 20256.786.906.566.706.7059,346
Feb 18, 20257.067.146.806.826.8248,131
Feb 17, 20257.487.566.967.107.10144,277
Feb 14, 20258.468.467.227.487.48271,802
Feb 13, 20259.109.307.127.967.96242,523
Feb 12, 20259.089.249.029.189.1812,243
Feb 11, 20259.029.329.029.089.0815,975
Feb 10, 20259.069.588.849.089.0819,333
Feb 7, 20259.009.248.808.888.8836,250
Feb 6, 20259.269.288.928.948.9440,674
Feb 5, 20259.309.429.109.229.2243,649
Feb 4, 20258.909.448.909.289.2823,585
Feb 3, 20259.169.168.848.868.8616,869
Jan 31, 20259.0210.058.849.169.1654,389
Jan 30, 20259.309.389.049.049.0410,684
Jan 29, 20259.109.489.109.169.1633,912
Jan 28, 20258.909.128.609.009.0048,102
Jan 27, 20258.448.988.448.588.5875,052
Jan 24, 20257.988.667.928.448.44164,482
Jan 23, 20257.607.987.407.947.9454,337
Jan 22, 20257.907.907.507.507.5035,203
Jan 21, 20258.748.747.727.867.8661,602
Jan 20, 20257.868.207.868.028.0255,761
Jan 17, 20258.148.247.687.827.8250,614
Jan 16, 20258.168.528.048.048.0460,085
Jan 15, 20257.388.107.227.967.96117,893
Jan 14, 20257.527.747.327.387.3897,012
Jan 13, 20257.727.727.507.527.5213,020
Jan 10, 20257.827.907.707.707.7035,667
Jan 9, 20257.888.287.527.827.8245,652
Jan 8, 20258.208.227.807.807.8056,885
Jan 7, 20259.009.508.208.248.2464,706
Jan 3, 20258.348.428.248.408.4018,358
Jan 2, 20258.408.588.188.508.5028,039
Dec 30, 20248.688.708.308.408.4040,716
Dec 27, 20248.848.868.668.708.7012,170
Dec 23, 20248.608.868.428.828.829,532
Dec 20, 20248.748.748.588.688.6816,393
Dec 19, 20248.808.828.708.748.7433,584
Dec 18, 20248.848.968.788.808.8022,934
Dec 17, 20248.948.968.848.848.8431,674
Dec 16, 20249.109.108.908.948.9426,290
Dec 13, 20249.249.269.149.149.1410,706
Dec 12, 20249.289.309.069.129.1256,990
Dec 11, 20249.489.489.289.329.3210,950
Dec 10, 20249.349.629.349.509.5038,869
Dec 9, 20248.909.288.909.209.2047,408
Dec 6, 20248.989.048.808.968.9645,007
Dec 5, 20249.069.068.788.948.94205,256
Dec 4, 20249.309.329.069.069.0642,567
Dec 3, 20249.189.449.189.309.3035,469
Dec 2, 20249.709.709.029.229.22157,266
Nov 29, 20249.649.829.509.809.8037,048
Nov 28, 20249.669.969.649.729.7222,645
Nov 27, 20249.7610.209.409.609.6047,966
Nov 26, 20249.7610.059.569.749.74274,514
Nov 25, 20249.9610.259.649.769.76259,824
Nov 22, 202410.3510.459.9610.2010.2054,169
Nov 21, 202410.7010.7010.2510.3510.3539,740
Nov 20, 202411.1511.2010.7510.7510.7567,721
Nov 19, 202411.0011.1510.7510.8510.8546,301
Nov 18, 202411.0511.2010.7010.9510.95184,078
Nov 15, 202411.2511.2511.0511.0511.0577,850
Nov 14, 202412.0512.0510.9011.3011.3088,740
Nov 13, 202412.8512.8512.0012.0012.0068,108
Nov 12, 202412.5012.9512.5012.9012.9045,313
Nov 11, 202412.1512.8012.1512.4012.4053,775
Nov 8, 202411.8512.6511.8512.1012.1052,585
Nov 7, 202411.6012.0011.4512.0012.0063,361
Nov 6, 202411.8011.9011.5511.6011.6062,056
Nov 5, 202412.0012.0011.8011.8011.8022,181
Nov 4, 202412.2012.3011.9512.0012.0061,053
Nov 1, 202412.0512.2512.0012.1012.109,565
Oct 31, 202412.4012.4012.0012.1012.10105,116
Oct 30, 202412.4012.6012.2512.4012.4045,385
Oct 29, 202412.8012.8012.4012.5012.5085,040
Oct 28, 202412.7512.7512.5012.7512.7555,795
Oct 25, 202412.7013.0512.6012.7512.7573,435
Oct 24, 202412.3513.0012.3512.7012.7053,837
Oct 23, 202412.9513.0012.3512.4012.4069,538
Oct 22, 202412.7013.1012.2512.7012.70108,244
Oct 21, 202413.0013.0012.3012.7012.70183,901
Oct 18, 202413.6013.6012.5013.0513.05122,054
Oct 17, 202413.8513.8513.0513.3013.30130,370
Oct 16, 202413.9014.0013.7013.8013.8047,876
Oct 15, 202414.4514.4513.7013.9013.9078,861
Oct 14, 202414.5015.2014.4014.4514.4588,670
Oct 11, 202413.8514.7513.8514.5014.50155,284
Oct 10, 202414.3514.4013.7513.8013.80170,551
Oct 9, 202413.2515.3513.2514.2514.25422,573
Oct 8, 202412.7513.5512.7513.0013.0086,374
Oct 7, 202413.1513.1512.7012.8512.8533,291
Oct 4, 202413.4513.4512.7513.1513.15105,743
Oct 3, 202413.7514.0013.3513.5013.5097,796
Oct 2, 202413.5014.2513.5013.7013.70152,177
Oct 1, 202413.5513.9013.4513.4513.4575,661
Sep 30, 202413.5513.6513.0513.4513.45109,719
Sep 27, 202412.8013.8012.8013.2513.2587,891
Sep 26, 202412.7013.2012.5512.8012.80115,360
Sep 25, 202411.8512.7011.8012.7012.70156,432
Sep 24, 202412.0512.0511.6011.9011.9032,093
Sep 23, 202411.8012.6511.8012.0012.00590,697
Sep 20, 202411.7012.0011.6011.6011.6017,155
Sep 19, 202412.1512.2011.5511.8511.85101,335
Sep 18, 202412.3012.3011.7012.0012.00162,281
Sep 17, 202412.0512.8512.0512.3012.30136,885
Sep 16, 202410.9011.9010.9011.8011.80226,387
Sep 13, 202410.8511.1510.8510.9010.90107,571
Sep 12, 202410.4010.9010.4010.8010.8092,941
Sep 11, 202410.6010.8010.4010.4510.4534,350
Sep 10, 202410.2510.8010.2510.6010.6072,900
Sep 9, 202410.7010.7510.5010.7010.7017,031
Sep 6, 202410.7510.7510.2510.6010.6023,431
Sep 5, 202410.6010.7010.2510.7010.7041,918
Sep 4, 202410.5011.1010.2010.6010.60145,095
Sep 3, 202410.6011.2510.4010.8510.8575,327
Sep 2, 202411.6511.7010.1510.6510.65219,001
Aug 30, 202411.2011.6511.2011.5511.5529,484
Aug 29, 202411.3511.8511.1511.4511.4560,034
Aug 28, 202411.5011.8010.8011.3011.30116,447
Aug 27, 202410.8011.8510.6511.5011.50213,031
Aug 26, 202410.0011.209.9410.5510.55188,922
Aug 23, 20249.2810.009.189.929.92185,978
Aug 22, 20249.149.368.929.209.20102,589
Aug 21, 20249.069.148.989.049.0432,531
Aug 20, 20249.009.148.989.069.0652,540
Aug 19, 20248.748.948.748.948.9428,040
Aug 16, 20248.608.908.608.748.7411,562
Aug 15, 20248.828.908.728.788.7826,919
Aug 14, 20248.528.828.528.728.7215,541
Aug 13, 20248.728.728.288.708.70124,673
Aug 12, 20248.688.828.628.728.727,811
Aug 9, 20248.888.888.488.688.6860,634
Aug 8, 20248.808.868.348.868.86586,542
Aug 7, 20248.408.848.368.828.82113,678
Aug 6, 20248.108.467.868.408.4063,466
Aug 5, 20248.148.167.468.128.12192,076
Aug 2, 20248.088.408.028.168.1647,767
Aug 1, 20248.928.928.228.408.4022,925
Jul 31, 20248.948.948.568.568.5642,783
Jul 30, 20249.009.008.728.948.9430,250
Jul 29, 20248.569.168.348.988.9876,939
Jul 26, 20248.268.588.028.568.5665,714
Jul 25, 20248.408.448.108.248.2420,685
Jul 24, 20248.428.507.928.388.38101,535
Jul 23, 20248.228.448.188.408.4053,622
Jul 22, 20248.348.347.768.148.14222,877
Jul 19, 20248.608.608.088.408.40153,541
Jul 18, 20248.508.808.508.708.7097,942
Jul 17, 20248.708.768.008.508.50255,848
Jul 16, 20248.769.128.248.668.66438,385
Jul 15, 20246.809.006.688.768.76746,696
Jul 12, 20246.306.826.306.806.80317,645
Jul 11, 20246.866.986.506.506.501,977,368
Jul 10, 20246.166.986.166.846.842,187,403
Jul 9, 20245.765.845.605.725.7289,863
Jul 8, 20245.745.745.425.605.60102,378
Jul 5, 20245.585.845.585.625.62292,258
Jul 4, 20245.265.725.185.585.58250,324
Jul 3, 20244.605.284.605.185.18410,848
Jul 2, 20244.384.584.304.524.52137,383
Jul 1, 20244.114.514.104.384.38168,581
Jun 28, 20243.974.323.864.104.10554,233
Jun 27, 20244.114.123.963.973.97373,064
Jun 26, 20244.214.334.114.114.11311,434
Jun 25, 20244.294.444.294.334.33125,007
Jun 24, 20244.444.454.244.294.29284,785
Jun 20, 20244.184.474.184.444.44319,590
Jun 19, 20244.454.494.154.174.17249,310
Jun 18, 20244.895.004.344.364.36331,806
Jun 17, 20245.225.224.684.894.89274,518
Jun 14, 20245.405.405.125.145.1463,733
Jun 13, 20245.585.585.405.405.40112,144
Jun 12, 20245.645.725.465.585.58100,876
Jun 11, 20245.786.205.645.645.6479,519
Jun 10, 20245.765.785.705.705.708,659
Jun 7, 20245.805.805.625.805.8085,177
Jun 5, 20245.925.925.705.805.8041,720
Jun 4, 20246.046.045.825.925.92161,766
Jun 3, 20246.266.266.006.066.0663,693
May 31, 20246.586.686.286.306.3047,705
May 30, 20246.526.926.506.586.58176,792
May 29, 20246.666.866.386.526.52164,657
May 28, 20246.006.905.986.666.66196,728
May 27, 20245.706.065.685.945.9476,465
May 24, 20245.445.665.325.545.54111,428
May 23, 20245.645.645.365.445.44126,358
May 22, 20245.905.905.625.645.6485,217
May 21, 20246.066.065.705.805.80468,978
May 20, 20246.406.405.826.086.08178,311
May 17, 20246.186.265.926.206.2059,401
May 16, 20245.766.185.746.186.18154,829
May 15, 20246.266.265.665.765.76313,713
May 14, 20246.926.926.186.266.26175,744

Related Tickers

LODZ.TA Lodzia Real Estate Ltd.
2,378.00
0.00%
 
IREN.SW Investis Holding SA
124.00
+0.40%
 
FASTAT.ST Aktiebolaget Fastator (publ)
1.3800
-4.43%
 
IES.TA I.E.S Holdings Ltd
22,330.00
+2.95%
 
LOGI-A.ST Logistea AB (publ)
14.10
0.00%
 
KALD.IC Kaldalón hf.
24.90
+0.40%
 
NP3.ST NP3 Fastigheter AB (publ)
259.00
-0.19%
 
FED.CO Fast Ejendom Danmark A/S
133.00
0.00%
 
2048.HK E-House (China) Enterprise Holdings Limited
0.155
+3.33%
 
IWG.F International Workplace Group plc
2.2160
+1.47%