K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden
· Delayed Price · Currency is SEK 12.92
+0.10 (0.78%)
At close: Dec 4, 2025
K-Fast Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.10 | 13.16 | 12.92 | 12.94 | 12.94 | 0.15% | 72,915 |
| Dec 4, 2025 | 12.74 | 13.02 | 12.74 | 12.92 | 12.92 | 0.78% | 44,310 |
| Dec 3, 2025 | 13.08 | 13.18 | 12.72 | 12.82 | 12.82 | -1.38% | 165,605 |
| Dec 2, 2025 | 13.48 | 13.48 | 12.96 | 13.00 | 13.00 | -3.70% | 168,532 |
| Dec 1, 2025 | 13.88 | 14.00 | 13.38 | 13.50 | 13.50 | -3.43% | 130,041 |
| Nov 28, 2025 | 14.06 | 14.06 | 13.82 | 13.98 | 13.98 | -0.57% | 1,189,223 |
| Nov 27, 2025 | 13.82 | 14.20 | 13.76 | 14.06 | 14.06 | 1.59% | 520,370 |
| Nov 26, 2025 | 13.78 | 13.90 | 13.60 | 13.84 | 13.84 | 0.44% | 480,221 |
| Nov 25, 2025 | 13.40 | 13.84 | 13.16 | 13.78 | 13.78 | 6.82% | 327,863 |
| Nov 24, 2025 | 12.52 | 12.98 | 12.52 | 12.90 | 12.90 | 2.87% | 265,730 |
| Nov 21, 2025 | 12.88 | 12.96 | 12.42 | 12.54 | 12.54 | -2.49% | 168,475 |
| Nov 20, 2025 | 12.94 | 13.06 | 12.68 | 12.86 | 12.86 | -0.31% | 100,994 |
| Nov 19, 2025 | 12.68 | 12.94 | 12.50 | 12.90 | 12.90 | 1.74% | 132,621 |
| Nov 18, 2025 | 13.00 | 13.00 | 12.66 | 12.68 | 12.68 | -2.46% | 191,938 |
| Nov 17, 2025 | 13.00 | 13.30 | 12.92 | 13.00 | 13.00 | -0.46% | 177,700 |
| Nov 14, 2025 | 13.12 | 13.30 | 12.88 | 13.06 | 13.06 | -0.61% | 116,972 |
| Nov 13, 2025 | 12.90 | 13.58 | 12.86 | 13.14 | 13.14 | 0.46% | 132,109 |
| Nov 12, 2025 | 12.74 | 13.26 | 12.74 | 13.08 | 13.08 | 2.67% | 170,110 |
| Nov 11, 2025 | 12.70 | 12.84 | 12.62 | 12.74 | 12.74 | 1.11% | 101,009 |
| Nov 10, 2025 | 13.00 | 13.00 | 12.44 | 12.60 | 12.60 | -2.63% | 315,173 |
| Nov 7, 2025 | 13.48 | 13.86 | 12.40 | 12.94 | 12.94 | -7.04% | 1,445,069 |
| Nov 6, 2025 | 14.06 | 14.30 | 13.80 | 13.92 | 13.92 | -1.14% | 106,832 |
| Nov 5, 2025 | 14.12 | 14.40 | 14.00 | 14.08 | 14.08 | -1.68% | 83,895 |
| Nov 4, 2025 | 14.50 | 14.54 | 14.08 | 14.32 | 14.32 | -1.65% | 262,399 |
| Nov 3, 2025 | 14.62 | 15.14 | 14.44 | 14.56 | 14.56 | -0.14% | 159,381 |
| Oct 31, 2025 | 14.60 | 14.74 | 14.52 | 14.58 | 14.58 | 0.97% | 75,251 |
| Oct 30, 2025 | 14.70 | 14.72 | 14.42 | 14.44 | 14.44 | -1.77% | 44,352 |
| Oct 29, 2025 | 14.38 | 15.06 | 14.38 | 14.70 | 14.70 | 0.82% | 195,058 |
| Oct 28, 2025 | 14.80 | 14.80 | 14.42 | 14.58 | 14.58 | -1.62% | 239,546 |
| Oct 27, 2025 | 15.00 | 15.18 | 14.32 | 14.82 | 14.82 | -0.27% | 408,410 |
| Oct 24, 2025 | 14.82 | 15.00 | 14.58 | 14.86 | 14.86 | 0.27% | 76,024 |
| Oct 23, 2025 | 15.34 | 15.36 | 14.40 | 14.82 | 14.82 | -2.24% | 189,134 |
| Oct 22, 2025 | 15.00 | 15.36 | 14.80 | 15.16 | 15.16 | 0.26% | 261,667 |
| Oct 21, 2025 | 15.04 | 15.16 | 14.64 | 15.12 | 15.12 | 1.34% | 209,934 |
| Oct 20, 2025 | 14.92 | 15.26 | 14.92 | 14.92 | 14.92 | -1.32% | 57,300 |
| Oct 17, 2025 | 15.30 | 15.30 | 14.94 | 15.12 | 15.12 | -1.69% | 106,418 |
| Oct 16, 2025 | 15.40 | 15.62 | 15.26 | 15.38 | 15.38 | -1.28% | 111,265 |
| Oct 15, 2025 | 15.48 | 15.68 | 15.26 | 15.58 | 15.58 | 1.56% | 100,406 |
| Oct 14, 2025 | 15.00 | 15.38 | 14.58 | 15.34 | 15.34 | 2.27% | 318,079 |
| Oct 13, 2025 | 14.48 | 15.10 | 14.12 | 15.00 | 15.00 | 4.31% | 332,019 |
| Oct 10, 2025 | 14.08 | 14.78 | 14.08 | 14.38 | 14.38 | 1.13% | 496,193 |
| Oct 9, 2025 | 14.06 | 14.36 | 14.06 | 14.22 | 14.22 | 1.28% | 165,453 |
| Oct 8, 2025 | 14.28 | 14.28 | 14.02 | 14.04 | 14.04 | -1.82% | 143,113 |
| Oct 7, 2025 | 14.74 | 14.74 | 14.20 | 14.30 | 14.30 | -3.12% | 191,904 |
| Oct 6, 2025 | 14.14 | 14.80 | 14.02 | 14.76 | 14.76 | 4.53% | 182,398 |
| Oct 3, 2025 | 13.76 | 14.32 | 13.76 | 14.12 | 14.12 | 2.02% | 271,495 |
| Oct 2, 2025 | 14.22 | 14.22 | 13.74 | 13.84 | 13.84 | -1.70% | 258,584 |
| Oct 1, 2025 | 14.30 | 14.36 | 13.92 | 14.08 | 14.08 | -1.95% | 380,405 |
| Sep 30, 2025 | 14.12 | 14.86 | 14.12 | 14.36 | 14.36 | -3.36% | 375,978 |
| Sep 29, 2025 | 14.22 | 14.96 | 14.22 | 14.86 | 14.86 | 1.78% | 91,893 |
| Sep 26, 2025 | 14.56 | 14.74 | 14.46 | 14.60 | 14.60 | 0.14% | 68,363 |
| Sep 25, 2025 | 14.92 | 15.06 | 14.58 | 14.58 | 14.58 | -2.67% | 67,635 |
| Sep 24, 2025 | 14.84 | 15.28 | 14.82 | 14.98 | 14.98 | 0.54% | 92,117 |
| Sep 23, 2025 | 14.76 | 15.02 | 14.56 | 14.90 | 14.90 | 1.22% | 307,669 |
| Sep 22, 2025 | 15.12 | 15.18 | 14.60 | 14.72 | 14.72 | -2.52% | 176,749 |
| Sep 19, 2025 | 15.50 | 15.60 | 15.04 | 15.10 | 15.10 | -2.08% | 677,999 |
| Sep 18, 2025 | 15.38 | 15.66 | 15.38 | 15.42 | 15.42 | 0.26% | 125,037 |
| Sep 17, 2025 | 15.26 | 15.50 | 15.22 | 15.38 | 15.38 | 0.79% | 439,292 |
| Sep 16, 2025 | 15.40 | 15.42 | 15.10 | 15.26 | 15.26 | -0.39% | 150,300 |
| Sep 15, 2025 | 15.04 | 15.72 | 15.04 | 15.32 | 15.32 | 0.39% | 204,698 |
| Sep 12, 2025 | 15.06 | 15.60 | 14.88 | 15.26 | 15.26 | 1.19% | 169,322 |
| Sep 11, 2025 | 15.00 | 15.24 | 14.96 | 15.08 | 15.08 | 0.27% | 93,564 |
| Sep 10, 2025 | 14.62 | 15.22 | 14.62 | 15.04 | 15.04 | 1.90% | 377,634 |
| Sep 9, 2025 | 14.52 | 14.82 | 14.50 | 14.76 | 14.76 | -0.14% | 70,276 |
| Sep 8, 2025 | 14.72 | 14.86 | 14.26 | 14.78 | 14.78 | -0.27% | 653,096 |
| Sep 5, 2025 | 14.20 | 14.82 | 14.10 | 14.82 | 14.82 | 5.11% | 236,261 |
| Sep 4, 2025 | 14.20 | 14.22 | 13.92 | 14.10 | 14.10 | 0.71% | 149,225 |
| Sep 3, 2025 | 14.58 | 14.64 | 13.96 | 14.00 | 14.00 | -3.05% | 454,540 |
| Sep 2, 2025 | 15.16 | 15.16 | 14.44 | 14.44 | 14.44 | -4.62% | 390,282 |
| Sep 1, 2025 | 15.16 | 15.38 | 15.10 | 15.14 | 15.14 | -0.92% | 93,762 |
| Aug 29, 2025 | 15.70 | 15.90 | 15.24 | 15.28 | 15.28 | -2.18% | 223,995 |
| Aug 28, 2025 | 15.32 | 15.96 | 15.32 | 15.62 | 15.62 | 0.13% | 126,047 |
| Aug 27, 2025 | 15.66 | 15.78 | 15.44 | 15.60 | 15.60 | 0.26% | 112,257 |
| Aug 26, 2025 | 15.90 | 15.90 | 15.52 | 15.56 | 15.56 | -2.02% | 119,091 |
| Aug 25, 2025 | 16.20 | 16.20 | 15.74 | 15.88 | 15.88 | -1.98% | 158,493 |
| Aug 22, 2025 | 16.02 | 16.44 | 16.00 | 16.20 | 16.20 | 1.63% | 209,241 |
| Aug 21, 2025 | 16.56 | 16.56 | 15.92 | 15.94 | 15.94 | -3.74% | 165,000 |
| Aug 20, 2025 | 15.96 | 16.66 | 15.82 | 16.56 | 16.56 | 4.41% | 255,304 |
| Aug 19, 2025 | 16.06 | 16.10 | 15.82 | 15.86 | 15.86 | -1.12% | 111,422 |
| Aug 18, 2025 | 15.92 | 16.20 | 15.70 | 16.04 | 16.04 | 0.75% | 197,029 |
| Aug 15, 2025 | 16.00 | 16.00 | 15.82 | 15.92 | 15.92 | - | 90,196 |
| Aug 14, 2025 | 15.80 | 16.16 | 15.74 | 15.92 | 15.92 | 1.27% | 78,769 |
| Aug 13, 2025 | 16.02 | 16.20 | 15.62 | 15.72 | 15.72 | -2.84% | 207,537 |
| Aug 12, 2025 | 15.80 | 16.30 | 15.70 | 16.18 | 16.18 | 2.28% | 271,859 |
| Aug 11, 2025 | 16.00 | 16.28 | 15.58 | 15.82 | 15.82 | -1.00% | 159,051 |
| Aug 8, 2025 | 16.26 | 16.34 | 15.94 | 15.98 | 15.98 | -1.72% | 206,578 |
| Aug 7, 2025 | 16.58 | 16.76 | 16.22 | 16.26 | 16.26 | -1.93% | 171,307 |
| Aug 6, 2025 | 17.00 | 17.18 | 16.58 | 16.58 | 16.58 | -2.47% | 263,618 |
| Aug 5, 2025 | 16.64 | 17.04 | 16.46 | 17.00 | 17.00 | 3.41% | 230,844 |
| Aug 4, 2025 | 16.20 | 16.58 | 15.84 | 16.44 | 16.44 | 2.24% | 196,130 |
| Aug 1, 2025 | 17.50 | 17.50 | 16.00 | 16.08 | 16.08 | -3.13% | 213,331 |
| Jul 31, 2025 | 17.72 | 17.74 | 16.52 | 16.60 | 16.60 | -3.71% | 292,898 |
| Jul 30, 2025 | 17.10 | 17.84 | 16.76 | 17.24 | 17.24 | 2.86% | 333,423 |
| Jul 29, 2025 | 16.88 | 17.28 | 16.54 | 16.76 | 16.76 | 0.60% | 405,245 |
| Jul 28, 2025 | 15.66 | 17.30 | 15.66 | 16.66 | 16.66 | 12.11% | 1,212,105 |
| Jul 25, 2025 | 14.94 | 15.22 | 14.86 | 14.86 | 14.86 | -0.80% | 49,046 |
| Jul 24, 2025 | 14.84 | 15.30 | 14.84 | 14.98 | 14.98 | 0.54% | 108,276 |
| Jul 23, 2025 | 14.48 | 15.00 | 14.34 | 14.90 | 14.90 | 2.34% | 142,682 |
| Jul 22, 2025 | 14.00 | 15.38 | 13.92 | 14.56 | 14.56 | 6.59% | 381,234 |
| Jul 21, 2025 | 13.76 | 14.16 | 13.66 | 13.66 | 13.66 | -0.73% | 115,263 |