Stockholm - Delayed Quote SEK

K-Fast Holding AB (publ) (KFAST-B.ST)

Compare
12.60
-0.32
(-2.48%)
At close: 5:29:37 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202512.8413.3612.4812.6012.6055,258
Apr 3, 202512.8013.3412.5812.9212.9254,652
Apr 2, 202512.5812.9412.4412.8012.8027,838
Apr 1, 202513.0013.0012.6012.8412.8423,186
Mar 31, 202512.8412.9812.5412.5412.5491,823
Mar 28, 202512.8613.2412.6012.7812.7839,518
Mar 27, 202513.0213.0212.8012.9012.9032,693
Mar 26, 202513.2013.5212.9012.9612.9648,076
Mar 25, 202513.3413.4413.1413.1413.1429,793
Mar 24, 202513.5813.6213.0813.2213.2251,910
Mar 21, 202513.7613.7613.3813.4413.4420,009
Mar 20, 202514.1614.1813.4813.7613.7628,398
Mar 19, 202513.7813.9613.5413.8413.8442,332
Mar 18, 202514.6614.6613.7013.8013.8059,324
Mar 17, 202513.8614.1213.8614.1214.1233,101
Mar 14, 202514.0414.0413.4813.7213.7258,504
Mar 13, 202513.3013.9013.1813.4013.4064,426
Mar 12, 202513.5414.2013.2413.2813.2868,573
Mar 11, 202513.9814.0213.5413.5413.5443,827
Mar 10, 202513.9614.4413.9413.9613.96161,434
Mar 7, 202513.5014.1213.3213.8813.8840,252
Mar 6, 202514.1014.4013.4213.5213.52256,879
Mar 5, 202514.7015.0014.0214.1014.1084,879
Mar 4, 202515.0815.0814.3614.6214.6296,118
Mar 3, 202515.5216.1015.0015.0815.08126,191
Feb 28, 202516.0016.1215.4015.4215.42107,470
Feb 27, 202515.6816.2215.6816.0216.0245,489
Feb 26, 202516.1417.0016.0016.2816.2886,363
Feb 25, 202515.5016.1815.5016.1616.1658,598
Feb 24, 202515.7616.0615.5815.6615.6662,207
Feb 21, 202516.5016.5015.7215.7815.7841,562
Feb 20, 202516.4216.4215.9015.9215.92106,475
Feb 19, 202517.0017.0016.3016.5016.5096,171
Feb 18, 202517.2217.2216.1016.8616.86180,995
Feb 17, 202518.3818.3817.2217.2217.22166,062
Feb 14, 202518.4818.8018.0018.1018.10135,790
Feb 13, 202517.5818.4417.5417.9617.9692,596
Feb 12, 202517.0017.7017.0017.6017.6089,344
Feb 11, 202517.5217.7617.1617.3417.3424,470
Feb 10, 202517.0017.7816.9817.5217.5277,872
Feb 7, 202516.5017.5016.5017.0017.00184,539
Feb 6, 202516.0016.4616.0016.3616.36134,255
Feb 5, 202516.1016.3415.8616.0016.00144,183
Feb 4, 202516.2216.3616.0016.0216.0264,221
Feb 3, 202516.0016.6015.5416.2616.26163,344
Jan 31, 202515.5816.1415.5016.0616.0671,057
Jan 30, 202515.9016.1015.8815.9015.9070,458
Jan 29, 202515.8415.9615.6615.7815.7840,107
Jan 28, 202515.8816.1015.5615.7015.7038,653
Jan 27, 202515.9816.1015.7015.7615.7629,495
Jan 24, 202515.7616.0015.5016.0016.0057,662
Jan 23, 202515.2215.7415.2015.7415.7453,196
Jan 22, 202515.9216.0015.4015.4415.44149,312
Jan 21, 202515.7616.0615.6015.7615.7631,864
Jan 20, 202515.6015.9615.4615.9215.9249,325
Jan 17, 202515.9415.9415.6415.6815.6865,236
Jan 16, 202516.3216.3215.8016.0016.0076,652
Jan 15, 202515.5616.3215.5616.3216.3272,170
Jan 14, 202515.2215.7815.2015.5815.5847,452
Jan 13, 202515.2615.4814.9615.2215.2246,062
Jan 10, 202515.6016.0615.3415.4815.4872,650
Jan 9, 202516.2616.2615.5815.6615.6681,876
Jan 8, 202516.4016.4416.0016.0816.0877,853
Jan 7, 202516.9016.9016.0016.5016.50131,106
Jan 3, 202516.9816.9816.7216.9016.9032,482
Jan 2, 202517.0017.0216.6816.9416.9465,023
Dec 30, 202417.3617.7016.8817.0217.02197,581
Dec 27, 202416.3817.3816.3817.3617.3671,783
Dec 23, 202416.5016.8016.0016.2016.2086,478
Dec 20, 202416.6416.7015.8016.5816.5884,098
Dec 19, 202417.0017.1216.6016.6616.66148,164
Dec 18, 202417.0817.3016.7816.9616.96101,284
Dec 17, 202416.9417.3416.8016.9016.9096,276
Dec 16, 202417.0018.2416.9017.1417.14305,783
Dec 13, 202417.0017.0016.6416.8016.8086,471
Dec 12, 202417.8018.0016.4017.0217.02338,134
Dec 11, 202419.8420.5017.2018.0418.04235,862
Dec 10, 202419.3219.5818.9219.3219.3223,931
Dec 9, 202419.1819.4419.1019.2819.2825,899
Dec 6, 202419.1019.4419.0019.1019.1040,477
Dec 5, 202419.5019.6019.0219.1019.1035,389
Dec 4, 202419.6820.0519.4819.4819.4828,461
Dec 3, 202420.0520.3019.5019.6619.6665,388
Dec 2, 202419.6020.4019.5820.0520.0546,725
Nov 29, 202419.9020.3019.6219.7019.7047,134
Nov 28, 202419.9020.2019.7019.9819.9835,424
Nov 27, 202420.0020.2019.5219.9019.9035,600
Nov 26, 202419.8619.8619.2019.2819.2823,828
Nov 25, 202420.4020.4519.6019.8619.8659,348
Nov 22, 202419.4020.1519.4020.1520.1531,375
Nov 21, 202419.3219.4018.9419.3419.3440,747
Nov 20, 202419.5019.6018.9219.1219.1286,277
Nov 19, 202419.2019.5619.0019.3419.3458,736
Nov 18, 202420.0020.0019.2019.2019.20235,853
Nov 15, 202420.4020.6020.0020.0520.0560,221
Nov 14, 202420.6520.7520.2520.5520.5554,633
Nov 13, 202420.7020.9520.4520.6520.6564,755
Nov 12, 202421.1521.1520.7020.7020.7031,754
Nov 11, 202421.3521.6521.0521.1521.1571,053
Nov 8, 202420.8021.6020.7521.3521.3554,933
Nov 7, 202420.3521.1520.3520.8020.80142,280
Nov 6, 202421.1021.1020.1520.1520.1597,774
Nov 5, 202421.5021.5520.8521.1021.1045,808
Nov 4, 202421.8522.0521.2521.2521.2564,018
Nov 1, 202422.2522.2521.4521.5521.55196,925
Oct 31, 202422.0522.3021.7021.8521.8578,450
Oct 30, 202422.5022.7022.0022.0522.0538,114
Oct 29, 202423.0023.1522.5022.5022.5051,213
Oct 28, 202422.9523.2022.6022.9522.9549,755
Oct 25, 202423.7524.5022.9522.9522.9561,155
Oct 24, 202423.4523.7023.0523.5523.5555,621
Oct 23, 202423.2023.8022.8023.4523.4563,147
Oct 22, 202423.7523.7522.8023.2023.2063,926
Oct 21, 202424.5524.9523.7523.7523.7550,166
Oct 18, 202424.4525.4524.1524.5524.5542,714
Oct 17, 202424.4024.6024.0024.4524.4529,305
Oct 16, 202424.0024.4023.7524.4024.40167,176
Oct 15, 202424.6524.6524.0024.2024.20414,549
Oct 14, 202424.2024.7023.5024.1024.1070,253
Oct 11, 202424.0524.7024.0024.1524.1577,879
Oct 10, 202425.6026.1523.3524.0024.00257,711
Oct 9, 202425.1526.0025.1525.6025.6031,665
Oct 8, 202425.6526.0525.1025.1525.1556,267
Oct 7, 202426.5026.5025.5525.6525.6532,697
Oct 4, 202426.1026.7525.9026.1526.1547,957
Oct 3, 202425.9526.5525.8026.1026.10147,374
Oct 2, 202426.4026.9025.4526.6026.6051,433
Oct 1, 202425.7026.8525.7026.4026.4093,385
Sep 30, 202426.0026.4024.8525.7025.7081,905
Sep 27, 202425.3526.5024.8526.0026.00102,749
Sep 26, 202425.8525.8525.2525.3525.3575,224
Sep 25, 202425.7526.3024.4025.1025.1095,453
Sep 24, 202425.8025.9025.2525.8025.8050,268
Sep 23, 202425.2526.2525.2525.8025.8062,473
Sep 20, 202424.8525.5024.5525.2525.2579,883
Sep 19, 202423.8524.7023.8524.5024.5053,337
Sep 18, 202423.0523.8023.0523.5523.5537,707
Sep 17, 202423.6023.8523.3023.7023.7088,009
Sep 16, 202423.0023.4022.7523.1523.1556,261
Sep 13, 202423.3023.4522.7523.3523.3560,693
Sep 12, 202423.7023.7023.0023.3023.3042,388
Sep 11, 202423.5523.7022.7022.8022.8087,092
Sep 10, 202423.0023.4523.0023.4523.4524,495
Sep 9, 202423.2023.3022.8023.0023.0010,822
Sep 6, 202423.4523.5022.8023.2023.2052,781
Sep 5, 202423.5024.0023.0023.5023.5044,357
Sep 4, 202422.7523.5022.2523.2523.2539,014
Sep 3, 202423.9024.0522.7023.1023.1074,357
Sep 2, 202424.2024.2023.3523.9023.9031,258
Aug 30, 202424.2524.5523.8524.1524.1551,414
Aug 29, 202424.1024.6523.8524.2524.2565,418
Aug 28, 202424.2524.6023.8524.2024.2043,753
Aug 27, 202424.8024.8524.0024.2524.2545,832
Aug 26, 202424.5524.8024.3524.8024.8041,318
Aug 23, 202423.5024.8023.4524.5524.5581,426
Aug 22, 202423.1523.9523.0523.5023.5030,746
Aug 21, 202423.4023.7522.9523.3523.3510,592
Aug 20, 202423.6523.8023.0023.3523.3571,275
Aug 19, 202423.0023.8022.9023.6523.6534,633
Aug 16, 202423.3524.0022.8522.9522.9548,493
Aug 15, 202423.1023.6022.9023.3023.3061,368
Aug 14, 202423.4023.4022.6023.1023.1029,043
Aug 13, 202424.2024.2022.4522.8022.8035,600
Aug 12, 202424.2524.7023.0023.2523.25117,304
Aug 9, 202422.2024.5522.2024.2524.25103,434
Aug 8, 202423.3023.3022.7523.1023.1047,676
Aug 7, 202422.7023.4022.3523.3523.3599,967
Aug 6, 202421.8522.7021.4022.5022.5085,766
Aug 5, 202420.4021.8020.2521.6521.65188,751
Aug 2, 202422.0022.2021.2022.2022.2070,212
Aug 1, 202422.2022.9022.1022.3022.3042,541
Jul 31, 202423.0023.0022.2522.4022.4033,887
Jul 30, 202423.0023.2022.6522.8022.8024,535
Jul 29, 202422.2023.0022.1522.7522.7540,881
Jul 26, 202422.0022.3521.8522.2022.2031,531
Jul 25, 202422.2022.4521.5021.9021.9071,431
Jul 24, 202421.8522.9021.7522.2022.2034,109
Jul 23, 202422.5523.6021.4022.1522.15163,032
Jul 22, 202422.4023.5522.1022.4522.45126,456
Jul 19, 202423.0023.1522.2522.4022.4037,727
Jul 18, 202423.2023.2022.2022.6022.6055,699
Jul 17, 202423.0023.2022.5523.1023.10420,392
Jul 16, 202423.3523.5022.8022.9022.9096,942
Jul 15, 202423.2023.3522.8523.2523.2590,705
Jul 12, 202422.8023.4022.4523.2023.2090,375
Jul 11, 202422.5522.8521.8022.8022.8075,843
Jul 10, 202422.1023.0021.9022.5522.55101,474
Jul 9, 202420.9522.5020.8022.1022.10212,319
Jul 8, 202419.8421.0019.8420.8520.85118,792
Jul 5, 202419.6020.0519.5419.8219.82101,817
Jul 4, 202419.4420.1019.4019.9019.90242,819
Jul 3, 202420.3520.3519.4419.8419.84163,416
Jul 2, 202420.1020.4019.7820.2020.2058,046
Jul 1, 202420.8020.9519.8019.8019.8064,569
Jun 28, 202419.4420.1519.2420.1020.1072,320
Jun 27, 202419.3019.3018.8019.0019.0040,392
Jun 26, 202419.0619.2818.8419.0219.0252,976
Jun 25, 202419.0819.2218.8419.0619.0649,245
Jun 24, 202418.7219.4018.5219.0019.00118,676
Jun 20, 202418.5019.2818.4018.9218.92116,208
Jun 19, 202418.7818.8218.3818.5418.54384,504
Jun 18, 202419.3819.7818.7418.7818.78214,767
Jun 17, 202419.8619.9819.4019.4019.4089,282
Jun 14, 202419.9620.0519.4219.8419.84104,264
Jun 13, 202420.9520.9519.9619.9619.96265,404
Jun 12, 202419.9221.0519.6220.9520.95209,209
Jun 11, 202420.1020.4019.8019.8819.8896,601
Jun 10, 202420.7020.7020.1020.1020.1058,411
Jun 7, 202421.2521.4020.7020.7520.75155,701
Jun 5, 202420.4521.2020.4521.1521.1556,596
Jun 4, 202420.7021.1520.3520.5020.50181,856
Jun 3, 202420.7021.7520.6020.6520.65322,074
May 31, 202419.7620.9519.3220.6020.60531,070
May 30, 202419.4819.7419.2019.6819.68439,611
May 29, 202419.7619.9019.4619.5019.50166,839
May 28, 202419.6220.0019.2219.7619.76149,366
May 27, 202419.5020.0019.3019.6219.62117,552
May 24, 202419.9819.9819.2419.5019.5081,748
May 23, 202419.6220.0019.4219.9819.98116,267
May 22, 202418.6819.7618.5019.7619.76145,823
May 21, 202417.5018.6817.5018.6818.681,172,988
May 20, 202417.6817.7017.4017.6017.60584,943
May 17, 202417.9417.9417.5417.7017.70180,637
May 16, 202417.9418.0017.6817.8017.80379,349
May 15, 202417.7818.0017.6017.9017.90225,102
May 14, 202417.8217.9217.5817.7817.78271,647
May 13, 202418.0218.0217.6217.8017.80208,149
May 10, 202418.5418.5417.9018.0218.02245,409
May 8, 202418.3818.6018.2018.3018.30117,688
May 7, 202418.1418.3818.0418.3818.3836,856
May 6, 202418.0818.5018.0618.1418.14129,778
May 3, 202417.8018.1017.8018.0618.06166,026
May 2, 202418.2018.2417.5017.8017.8084,707
Apr 30, 202417.7418.3017.7418.2018.20266,336
Apr 29, 202418.2218.8217.7417.7417.7427,228
Apr 26, 202418.0019.3818.0018.2018.2061,812
Apr 25, 202419.3619.9217.3617.8817.8860,333
Apr 24, 202419.7619.7618.8219.3619.3645,864
Apr 23, 202419.2019.7618.8819.7619.7627,392
Apr 22, 202418.6018.9818.4618.7018.7029,313
Apr 19, 202418.5618.7217.9018.6018.6029,231
Apr 18, 202418.3618.5218.1018.5218.5234,415
Apr 17, 202418.8418.8418.2818.3418.3426,757
Apr 16, 202419.2019.2018.7218.8418.8450,866
Apr 15, 202419.3219.3418.9819.2019.2028,156
Apr 12, 202419.2019.7618.8619.3419.34698,959
Apr 11, 202419.6819.8019.0019.0419.0459,839
Apr 10, 202419.7019.8619.0419.2019.2040,124
Apr 9, 202419.7819.7819.3419.5019.5030,054
Apr 8, 202419.8420.0519.7019.7819.7835,550
Apr 5, 202419.0019.9019.0019.8419.8430,160
Apr 4, 202420.8520.8519.4619.7419.74128,329

Related Tickers

ANTOF Iida Group Holdings Co., Ltd.
17.00
0.00%
 
1430.T First-corporation Inc.
939.00
-3.10%
 
C5H.F Cairn Homes plc
1.8180
-3.30%
 
DIMRI.TA Y.H. Dimri Construction & Development Ltd
31,590.00
-0.06%
 
GLE.L MJ Gleeson plc
464.00
-1.28%
 
WJG.L Watkin Jones Plc
26.80
-5.96%
 
CRST.L Crest Nicholson Holdings plc
151.80
-6.81%
 
SPHL Springview Holdings Ltd
0.5186
-2.15%
 
BKG.L The Berkeley Group Holdings plc
3,620.00
-1.25%
 
IBP Installed Building Products, Inc.
175.42
+7.10%