K2A Knaust & Andersson Fastigheter AB (publ) (STO:K2A.B)
Sweden
· Delayed Price · Currency is SEK 4.940
-0.030 (-0.60%)
Apr 29, 2026, 11:58 AM CET
STO:K2A.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.04 | 5.14 | 4.85 | 4.97 | 4.97 | -1.39% | 42,319 |
| Apr 27, 2026 | 5.20 | 5.32 | 5.00 | 5.04 | 5.04 | -4.18% | 63,528 |
| Apr 24, 2026 | 5.34 | 5.38 | 5.20 | 5.26 | 5.26 | -1.50% | 29,163 |
| Apr 23, 2026 | 5.38 | 5.74 | 5.32 | 5.34 | 5.34 | 0.38% | 98,134 |
| Apr 22, 2026 | 5.38 | 5.38 | 5.18 | 5.32 | 5.32 | 0.38% | 34,049 |
| Apr 21, 2026 | 5.32 | 5.60 | 5.30 | 5.30 | 5.30 | 1.15% | 71,009 |
| Apr 20, 2026 | 5.30 | 5.40 | 5.24 | 5.24 | 5.24 | 0.77% | 142,028 |
| Apr 17, 2026 | 5.42 | 5.58 | 5.18 | 5.20 | 5.20 | -1.89% | 374,577 |
| Apr 16, 2026 | 4.62 | 6.00 | 4.60 | 5.30 | 5.30 | 16.74% | 990,502 |
| Apr 15, 2026 | 4.11 | 4.70 | 4.11 | 4.54 | 4.54 | 10.73% | 175,078 |
| Apr 14, 2026 | 4.18 | 4.25 | 4.10 | 4.10 | 4.10 | -0.97% | 119,666 |
| Apr 13, 2026 | 4.06 | 4.22 | 4.02 | 4.14 | 4.14 | 0.73% | 40,422 |
| Apr 10, 2026 | 4.19 | 4.19 | 4.06 | 4.11 | 4.11 | -0.24% | 17,591 |
| Apr 9, 2026 | 4.24 | 4.27 | 4.10 | 4.12 | 4.12 | -2.14% | 48,415 |
| Apr 8, 2026 | 4.40 | 4.40 | 4.21 | 4.21 | 4.21 | -0.71% | 28,575 |
| Apr 7, 2026 | 4.35 | 4.39 | 4.22 | 4.24 | 4.24 | -2.64% | 65,341 |
| Apr 2, 2026 | 4.28 | 4.74 | 4.03 | 4.36 | 4.36 | 1.87% | 46,905 |
| Apr 1, 2026 | 4.20 | 4.28 | 4.17 | 4.28 | 4.28 | 1.79% | 39,386 |
| Mar 31, 2026 | 4.08 | 4.29 | 4.08 | 4.20 | 4.20 | 0.72% | 53,363 |
| Mar 30, 2026 | 4.15 | 4.23 | 4.05 | 4.17 | 4.17 | -0.60% | 38,098 |
| Mar 27, 2026 | 4.21 | 4.49 | 4.15 | 4.20 | 4.20 | 0.60% | 30,981 |
| Mar 26, 2026 | 4.23 | 4.27 | 4.11 | 4.17 | 4.17 | -1.77% | 99,798 |
| Mar 25, 2026 | 3.98 | 4.55 | 3.98 | 4.25 | 4.25 | 6.66% | 108,230 |
| Mar 24, 2026 | 4.11 | 4.14 | 3.95 | 3.98 | 3.98 | -0.50% | 49,988 |
| Mar 23, 2026 | 4.00 | 4.05 | 3.90 | 4.00 | 4.00 | -1.11% | 128,945 |
| Mar 20, 2026 | 4.15 | 4.20 | 4.01 | 4.05 | 4.05 | -3.69% | 79,663 |
| Mar 19, 2026 | 4.21 | 4.22 | 4.13 | 4.20 | 4.20 | -0.47% | 30,159 |
| Mar 18, 2026 | 4.27 | 4.33 | 4.22 | 4.22 | 4.22 | -1.40% | 14,066 |
| Mar 17, 2026 | 4.20 | 4.73 | 4.20 | 4.28 | 4.28 | 0.71% | 201,356 |
| Mar 16, 2026 | 4.14 | 4.25 | 4.11 | 4.25 | 4.25 | 1.31% | 32,653 |
| Mar 13, 2026 | 4.19 | 4.27 | 4.18 | 4.20 | 4.20 | -1.18% | 26,181 |
| Mar 12, 2026 | 4.12 | 4.99 | 4.10 | 4.25 | 4.25 | 3.03% | 193,286 |
| Mar 11, 2026 | 4.18 | 4.25 | 4.12 | 4.12 | 4.12 | -1.32% | 53,141 |
| Mar 10, 2026 | 4.25 | 4.35 | 4.09 | 4.18 | 4.18 | -1.76% | 81,753 |
| Mar 9, 2026 | 4.29 | 4.37 | 4.07 | 4.25 | 4.25 | -0.82% | 34,156 |
| Mar 6, 2026 | 4.28 | 4.68 | 4.28 | 4.29 | 4.29 | 0.12% | 22,185 |
| Mar 5, 2026 | 4.31 | 4.33 | 4.27 | 4.28 | 4.28 | -0.23% | 25,032 |
| Mar 4, 2026 | 4.30 | 4.35 | 4.24 | 4.29 | 4.29 | 0.70% | 21,428 |
| Mar 3, 2026 | 4.41 | 4.42 | 4.26 | 4.26 | 4.26 | -3.40% | 66,108 |
| Mar 2, 2026 | 4.42 | 4.49 | 4.41 | 4.41 | 4.41 | -2.43% | 63,647 |
| Feb 27, 2026 | 4.54 | 4.60 | 4.50 | 4.52 | 4.52 | -1.42% | 12,735 |
| Feb 26, 2026 | 4.60 | 4.60 | 4.51 | 4.59 | 4.59 | -0.86% | 37,663 |
| Feb 25, 2026 | 4.44 | 4.64 | 4.33 | 4.63 | 4.63 | 0.11% | 38,405 |
| Feb 24, 2026 | 4.97 | 4.97 | 4.62 | 4.62 | 4.62 | -3.14% | 18,146 |
| Feb 23, 2026 | 4.99 | 4.99 | 4.74 | 4.77 | 4.77 | -4.50% | 22,299 |
| Feb 20, 2026 | 5.23 | 5.39 | 4.95 | 5.00 | 5.00 | -2.06% | 53,324 |
| Feb 19, 2026 | 4.64 | 5.80 | 4.56 | 5.10 | 5.10 | 7.71% | 143,207 |
| Feb 18, 2026 | 4.61 | 4.83 | 4.61 | 4.74 | 4.74 | 1.61% | 20,364 |
| Feb 17, 2026 | 4.57 | 4.68 | 4.52 | 4.66 | 4.66 | 1.30% | 27,302 |
| Feb 16, 2026 | 4.59 | 4.63 | 4.50 | 4.60 | 4.60 | -0.65% | 32,456 |
| Feb 13, 2026 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | -0.11% | 19,657 |
| Feb 12, 2026 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -0.32% | 4,933 |
| Feb 11, 2026 | 4.67 | 4.76 | 4.64 | 4.65 | 4.65 | -1.69% | 11,601 |
| Feb 10, 2026 | 4.59 | 4.74 | 4.59 | 4.73 | 4.73 | 0.85% | 6,114 |
| Feb 9, 2026 | 4.64 | 4.69 | 4.57 | 4.69 | 4.69 | 0.64% | 15,588 |
| Feb 6, 2026 | 4.52 | 4.98 | 4.52 | 4.66 | 4.66 | 3.21% | 19,145 |
| Feb 5, 2026 | 4.52 | 4.56 | 4.51 | 4.52 | 4.52 | -1.74% | 13,857 |
| Feb 4, 2026 | 4.62 | 4.62 | 4.44 | 4.60 | 4.60 | -0.43% | 26,438 |
| Feb 3, 2026 | 4.59 | 4.69 | 4.51 | 4.62 | 4.62 | -1.07% | 103,445 |
| Feb 2, 2026 | 4.55 | 4.67 | 4.55 | 4.67 | 4.67 | -1.06% | 22,586 |
| Jan 30, 2026 | 4.86 | 4.93 | 4.72 | 4.72 | 4.72 | -2.98% | 21,427 |
| Jan 29, 2026 | 4.74 | 4.92 | 4.73 | 4.86 | 4.86 | 2.53% | 69,605 |
| Jan 28, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.84% | 14,060 |
| Jan 27, 2026 | 4.76 | 4.78 | 4.73 | 4.78 | 4.78 | 0.42% | 8,744 |
| Jan 26, 2026 | 4.81 | 4.88 | 4.73 | 4.76 | 4.76 | -0.94% | 27,615 |
| Jan 23, 2026 | 4.92 | 4.93 | 4.81 | 4.81 | 4.81 | 0.21% | 9,256 |
| Jan 22, 2026 | 4.79 | 4.89 | 4.71 | 4.80 | 4.80 | 2.02% | 316,005 |
| Jan 21, 2026 | 4.75 | 4.76 | 4.65 | 4.70 | 4.70 | -1.16% | 36,005 |
| Jan 20, 2026 | 4.78 | 4.85 | 4.75 | 4.76 | 4.76 | -2.66% | 45,692 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.76 | 4.89 | 4.89 | -2.30% | 31,356 |
| Jan 16, 2026 | 4.78 | 5.18 | 4.78 | 5.00 | 5.00 | 4.17% | 57,797 |
| Jan 15, 2026 | 4.89 | 4.89 | 4.77 | 4.80 | 4.80 | -1.84% | 55,892 |
| Jan 14, 2026 | 5.03 | 5.03 | 4.83 | 4.89 | 4.89 | -2.20% | 93,164 |
| Jan 13, 2026 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | 0.40% | 27,251 |
| Jan 12, 2026 | 5.00 | 5.06 | 4.98 | 4.98 | 4.98 | -0.30% | 12,592 |
| Jan 9, 2026 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | -0.50% | 8,202 |
| Jan 8, 2026 | 5.00 | 5.12 | 5.00 | 5.02 | 5.02 | -0.99% | 15,652 |
| Jan 7, 2026 | 5.07 | 5.21 | 5.00 | 5.07 | 5.07 | 0.20% | 44,986 |
| Jan 5, 2026 | 5.06 | 5.28 | 4.97 | 5.06 | 5.06 | 1.20% | 19,147 |
| Jan 2, 2026 | 4.93 | 5.02 | 4.90 | 5.00 | 5.00 | 0.50% | 33,224 |
| Dec 30, 2025 | 5.00 | 5.11 | 4.90 | 4.98 | 4.98 | 0.51% | 27,202 |
| Dec 29, 2025 | 4.87 | 4.95 | 4.87 | 4.95 | 4.95 | 1.33% | 8,875 |
| Dec 23, 2025 | 4.87 | 4.97 | 4.85 | 4.89 | 4.89 | -1.61% | 45,232 |
| Dec 22, 2025 | 4.89 | 5.05 | 4.87 | 4.97 | 4.97 | 2.27% | 54,121 |
| Dec 19, 2025 | 4.89 | 4.96 | 4.86 | 4.86 | 4.86 | -0.51% | 16,052 |
| Dec 18, 2025 | 4.85 | 4.98 | 4.85 | 4.88 | 4.88 | 0.51% | 15,433 |
| Dec 17, 2025 | 4.85 | 4.96 | 4.84 | 4.86 | 4.86 | 0.10% | 10,878 |
| Dec 16, 2025 | 4.85 | 4.94 | 4.84 | 4.85 | 4.85 | -1.92% | 15,508 |
| Dec 15, 2025 | 4.85 | 4.95 | 4.84 | 4.95 | 4.95 | 1.96% | 46,672 |
| Dec 12, 2025 | 4.90 | 4.98 | 4.84 | 4.85 | 4.85 | -0.82% | 32,821 |
| Dec 11, 2025 | 4.90 | 4.90 | 4.75 | 4.89 | 4.89 | -0.91% | 20,459 |
| Dec 10, 2025 | 4.90 | 5.02 | 4.90 | 4.94 | 4.94 | -1.20% | 20,937 |
| Dec 9, 2025 | 5.14 | 5.28 | 4.89 | 5.00 | 5.00 | -2.44% | 60,028 |
| Dec 8, 2025 | 4.84 | 5.66 | 4.80 | 5.12 | 5.12 | 7.00% | 152,099 |
| Dec 5, 2025 | 4.97 | 4.97 | 4.79 | 4.79 | 4.79 | -0.73% | 13,102 |
| Dec 4, 2025 | 4.79 | 4.91 | 4.79 | 4.82 | 4.82 | -1.13% | 28,124 |
| Dec 3, 2025 | 4.99 | 4.99 | 4.84 | 4.88 | 4.88 | -0.51% | 11,733 |
| Dec 2, 2025 | 4.84 | 4.90 | 4.79 | 4.90 | 4.90 | 0.62% | 34,144 |
| Dec 1, 2025 | 4.89 | 4.91 | 4.82 | 4.87 | 4.87 | -0.61% | 29,247 |
| Nov 28, 2025 | 4.86 | 4.90 | 4.85 | 4.90 | 4.90 | 0.82% | 30,564 |