K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden
· Delayed Price · Currency is SEK 9.94
-0.14 (-1.39%)
At close: Mar 6, 2026
K-Fast Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.08 | 10.16 | 9.84 | 9.94 | 9.94 | -1.39% | 357,105 |
| Mar 5, 2026 | 10.12 | 10.18 | 10.06 | 10.08 | 10.08 | -1.18% | 86,274 |
| Mar 4, 2026 | 9.90 | 10.32 | 9.81 | 10.20 | 10.20 | 2.93% | 340,814 |
| Mar 3, 2026 | 10.20 | 10.28 | 9.81 | 9.91 | 9.91 | -3.97% | 419,980 |
| Mar 2, 2026 | 10.38 | 10.44 | 10.28 | 10.32 | 10.32 | -0.77% | 224,618 |
| Feb 27, 2026 | 10.38 | 10.52 | 10.34 | 10.40 | 10.40 | 0.19% | 501,104 |
| Feb 26, 2026 | 10.40 | 10.58 | 10.38 | 10.38 | 10.38 | -0.95% | 145,298 |
| Feb 25, 2026 | 10.24 | 10.52 | 10.24 | 10.48 | 10.48 | 1.55% | 341,454 |
| Feb 24, 2026 | 10.46 | 10.56 | 10.22 | 10.32 | 10.32 | -1.71% | 128,364 |
| Feb 23, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -2.42% | 62,053 |
| Feb 20, 2026 | 10.60 | 10.80 | 10.60 | 10.76 | 10.76 | 2.09% | 120,611 |
| Feb 19, 2026 | 10.38 | 10.68 | 10.30 | 10.54 | 10.54 | 2.53% | 169,660 |
| Feb 18, 2026 | 11.40 | 11.40 | 10.28 | 10.28 | 10.28 | -9.82% | 680,507 |
| Feb 17, 2026 | 11.42 | 11.50 | 11.28 | 11.40 | 11.40 | -0.18% | 131,147 |
| Feb 16, 2026 | 11.52 | 11.70 | 11.36 | 11.42 | 11.42 | -0.70% | 136,424 |
| Feb 13, 2026 | 11.68 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 85,351 |
| Feb 12, 2026 | 11.68 | 11.90 | 11.54 | 11.70 | 11.70 | -0.34% | 147,610 |
| Feb 11, 2026 | 11.94 | 11.94 | 11.66 | 11.74 | 11.74 | -2.00% | 89,111 |
| Feb 10, 2026 | 11.70 | 12.00 | 11.68 | 11.98 | 11.98 | 1.53% | 95,735 |
| Feb 9, 2026 | 11.94 | 11.96 | 11.68 | 11.80 | 11.80 | -1.17% | 98,231 |
| Feb 6, 2026 | 11.88 | 12.00 | 11.70 | 11.94 | 11.94 | 1.02% | 162,687 |
| Feb 5, 2026 | 12.08 | 12.24 | 11.78 | 11.82 | 11.82 | -2.15% | 212,285 |
| Feb 4, 2026 | 12.00 | 12.12 | 11.80 | 12.08 | 12.08 | 0.33% | 97,065 |
| Feb 3, 2026 | 12.02 | 12.16 | 12.00 | 12.04 | 12.04 | -0.50% | 474,104 |
| Feb 2, 2026 | 12.02 | 12.22 | 11.96 | 12.10 | 12.10 | -0.66% | 109,441 |
| Jan 30, 2026 | 12.20 | 12.46 | 12.18 | 12.18 | 12.18 | -1.30% | 93,790 |
| Jan 29, 2026 | 12.18 | 12.34 | 12.00 | 12.34 | 12.34 | 1.48% | 204,323 |
| Jan 28, 2026 | 12.12 | 12.28 | 12.04 | 12.16 | 12.16 | 0.33% | 247,111 |
| Jan 27, 2026 | 12.22 | 12.36 | 12.04 | 12.12 | 12.12 | -1.78% | 233,501 |
| Jan 26, 2026 | 12.30 | 12.42 | 12.22 | 12.34 | 12.34 | -0.64% | 157,083 |
| Jan 23, 2026 | 12.48 | 12.56 | 12.30 | 12.42 | 12.42 | -0.16% | 103,472 |
| Jan 22, 2026 | 12.58 | 12.62 | 12.36 | 12.44 | 12.44 | 0.81% | 89,904 |
| Jan 21, 2026 | 12.50 | 12.50 | 12.30 | 12.34 | 12.34 | -1.12% | 254,062 |
| Jan 20, 2026 | 12.60 | 12.66 | 12.38 | 12.48 | 12.48 | -1.42% | 60,413 |
| Jan 19, 2026 | 12.94 | 12.94 | 12.64 | 12.66 | 12.66 | -2.62% | 116,905 |
| Jan 16, 2026 | 13.02 | 13.20 | 12.88 | 13.00 | 13.00 | -1.52% | 97,009 |
| Jan 15, 2026 | 12.74 | 13.28 | 12.74 | 13.20 | 13.20 | 4.10% | 264,243 |
| Jan 14, 2026 | 13.22 | 13.22 | 12.64 | 12.68 | 12.68 | -3.94% | 197,921 |
| Jan 13, 2026 | 12.94 | 13.26 | 12.92 | 13.20 | 13.20 | 1.07% | 189,066 |
| Jan 12, 2026 | 13.18 | 13.20 | 12.90 | 13.06 | 13.06 | -0.61% | 85,517 |
| Jan 9, 2026 | 13.30 | 13.30 | 12.94 | 13.14 | 13.14 | -0.61% | 69,190 |
| Jan 8, 2026 | 13.20 | 13.32 | 13.14 | 13.22 | 13.22 | -0.45% | 41,163 |
| Jan 7, 2026 | 12.74 | 13.28 | 12.74 | 13.28 | 13.28 | 4.90% | 172,814 |
| Jan 5, 2026 | 12.64 | 12.82 | 12.58 | 12.66 | 12.66 | 0.16% | 64,942 |
| Jan 2, 2026 | 12.90 | 12.90 | 12.60 | 12.64 | 12.64 | -2.17% | 68,726 |
| Dec 30, 2025 | 12.80 | 13.04 | 12.80 | 12.92 | 12.92 | 0.16% | 54,539 |
| Dec 29, 2025 | 12.70 | 13.00 | 12.56 | 12.90 | 12.90 | 1.57% | 155,214 |
| Dec 23, 2025 | 12.52 | 12.78 | 12.52 | 12.70 | 12.70 | 1.28% | 85,909 |
| Dec 22, 2025 | 12.54 | 12.56 | 12.26 | 12.54 | 12.54 | 0.97% | 61,668 |
| Dec 19, 2025 | 12.56 | 12.64 | 12.36 | 12.42 | 12.42 | -1.11% | 116,779 |
| Dec 18, 2025 | 12.46 | 12.56 | 12.34 | 12.56 | 12.56 | - | 94,876 |
| Dec 17, 2025 | 12.48 | 12.60 | 12.34 | 12.56 | 12.56 | 0.64% | 89,900 |
| Dec 16, 2025 | 12.46 | 12.54 | 12.22 | 12.48 | 12.48 | 0.16% | 122,508 |
| Dec 15, 2025 | 12.54 | 12.62 | 12.40 | 12.46 | 12.46 | -1.27% | 76,358 |
| Dec 12, 2025 | 12.54 | 12.76 | 12.50 | 12.62 | 12.62 | 0.64% | 238,582 |
| Dec 11, 2025 | 12.60 | 12.68 | 12.34 | 12.54 | 12.54 | -0.48% | 165,147 |
| Dec 10, 2025 | 12.48 | 12.60 | 12.38 | 12.60 | 12.60 | 0.96% | 67,874 |
| Dec 9, 2025 | 12.62 | 12.74 | 12.48 | 12.48 | 12.48 | -1.11% | 112,083 |
| Dec 8, 2025 | 12.94 | 12.94 | 12.60 | 12.62 | 12.62 | -2.47% | 93,555 |
| 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 |