K-Fast Holding AB (publ) (STO:KFAST.B)
Sweden
· Delayed Price · Currency is SEK 10.82
+0.34 (3.24%)
Apr 29, 2026, 1:17 PM CET
K-Fast Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.22 | 10.56 | 10.12 | 10.48 | 10.48 | 2.54% | 77,769 |
| Apr 27, 2026 | 10.70 | 10.70 | 10.12 | 10.22 | 10.22 | -4.49% | 102,919 |
| Apr 24, 2026 | 10.54 | 10.70 | 10.34 | 10.70 | 10.70 | 0.19% | 75,420 |
| Apr 23, 2026 | 10.68 | 10.96 | 10.50 | 10.68 | 10.68 | - | 48,826 |
| Apr 22, 2026 | 10.96 | 11.02 | 10.68 | 10.68 | 10.68 | -0.56% | 59,257 |
| Apr 21, 2026 | 11.00 | 11.20 | 10.74 | 10.74 | 10.74 | -2.89% | 57,226 |
| Apr 20, 2026 | 11.34 | 11.40 | 11.02 | 11.06 | 11.06 | -1.95% | 55,007 |
| Apr 17, 2026 | 11.44 | 11.50 | 11.24 | 11.28 | 11.28 | 0.36% | 51,438 |
| Apr 16, 2026 | 11.18 | 11.52 | 11.18 | 11.24 | 11.24 | -0.71% | 97,124 |
| Apr 15, 2026 | 10.82 | 11.48 | 10.82 | 11.32 | 11.32 | 4.81% | 165,333 |
| Apr 14, 2026 | 10.52 | 10.96 | 10.50 | 10.80 | 10.80 | 4.05% | 110,898 |
| Apr 13, 2026 | 10.64 | 10.64 | 10.18 | 10.38 | 10.38 | -1.70% | 68,569 |
| Apr 10, 2026 | 10.60 | 10.74 | 10.48 | 10.56 | 10.56 | 0.19% | 67,816 |
| Apr 9, 2026 | 10.44 | 10.72 | 10.12 | 10.54 | 10.54 | 1.54% | 167,262 |
| Apr 8, 2026 | 9.99 | 10.96 | 9.99 | 10.38 | 10.38 | 5.27% | 167,872 |
| Apr 7, 2026 | 10.00 | 10.18 | 9.80 | 9.86 | 9.86 | -1.60% | 99,558 |
| Apr 2, 2026 | 10.00 | 10.12 | 9.86 | 10.02 | 10.02 | 0.20% | 8,549 |
| Apr 1, 2026 | 10.00 | 10.28 | 10.00 | 10.00 | 10.00 | -0.60% | 105,360 |
| Mar 31, 2026 | 9.75 | 10.92 | 9.71 | 10.06 | 10.06 | 4.03% | 123,639 |
| Mar 30, 2026 | 9.44 | 9.74 | 9.25 | 9.67 | 9.67 | 3.31% | 141,505 |
| Mar 27, 2026 | 9.56 | 9.71 | 9.35 | 9.36 | 9.36 | -3.70% | 149,466 |
| Mar 26, 2026 | 9.80 | 9.89 | 9.61 | 9.72 | 9.72 | 0.10% | 88,380 |
| Mar 25, 2026 | 9.61 | 9.88 | 9.56 | 9.71 | 9.71 | 2.75% | 187,983 |
| Mar 24, 2026 | 9.63 | 9.67 | 9.45 | 9.45 | 9.45 | -0.11% | 69,760 |
| Mar 23, 2026 | 9.77 | 9.77 | 9.18 | 9.46 | 9.46 | -1.97% | 263,163 |
| Mar 20, 2026 | 10.12 | 10.34 | 9.65 | 9.65 | 9.65 | -4.08% | 311,323 |
| Mar 19, 2026 | 10.30 | 10.30 | 10.00 | 10.06 | 10.06 | -3.08% | 84,077 |
| Mar 18, 2026 | 10.30 | 10.56 | 10.30 | 10.38 | 10.38 | -0.38% | 3,846,299 |
| Mar 17, 2026 | 10.20 | 10.56 | 10.18 | 10.42 | 10.42 | 0.77% | 225,189 |
| Mar 16, 2026 | 9.97 | 10.34 | 9.80 | 10.34 | 10.34 | 3.71% | 3,123,291 |
| Mar 13, 2026 | 9.96 | 10.06 | 9.75 | 9.97 | 9.97 | 0.10% | 185,650 |
| Mar 12, 2026 | 9.69 | 10.08 | 9.53 | 9.96 | 9.96 | 2.26% | 4,620,519 |
| Mar 11, 2026 | 9.80 | 9.89 | 9.51 | 9.74 | 9.74 | - | 977,787 |
| Mar 10, 2026 | 9.74 | 9.94 | 9.71 | 9.74 | 9.74 | 0.21% | 88,356 |
| Mar 9, 2026 | 9.93 | 9.93 | 9.55 | 9.72 | 9.72 | -2.21% | 171,345 |
| 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 |