U.S. markets closed
F S&P 500
5,537.50 +16.00 (+0.29%) F Dow Jones
39,528.00 +59.00 (+0.15%) F Nasdaq
19,999.75 +72.50 (+0.36%) E-mini Russell 2000 Index Futur
2,074.50 +9.50 (+0.46%) Petróleo
81.92 +0.38 (+0.47%) Oro
2,335.50 -4.10 (-0.18%)
K-Fast Holding AB (publ) (KFAST-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19.44 | 20.15 | 19.24 | 20.10 | 20.10 | 72,320 |
| 27 jun 2024 | 19.30 | 19.30 | 18.80 | 19.00 | 19.00 | 40,392 |
| 26 jun 2024 | 19.06 | 19.28 | 18.84 | 19.02 | 19.02 | 52,976 |
| 25 jun 2024 | 19.08 | 19.22 | 18.84 | 19.06 | 19.06 | 49,245 |
| 24 jun 2024 | 18.72 | 19.40 | 18.52 | 19.00 | 19.00 | 118,676 |
| 20 jun 2024 | 18.50 | 19.28 | 18.40 | 18.92 | 18.92 | 116,208 |
| 19 jun 2024 | 18.78 | 18.82 | 18.38 | 18.54 | 18.54 | 384,504 |
| 18 jun 2024 | 19.38 | 19.78 | 18.74 | 18.78 | 18.78 | 214,767 |
| 17 jun 2024 | 19.86 | 19.98 | 19.40 | 19.40 | 19.40 | 89,282 |
| 14 jun 2024 | 19.96 | 20.05 | 19.42 | 19.84 | 19.84 | 104,264 |
| 13 jun 2024 | 20.95 | 20.95 | 19.96 | 19.96 | 19.96 | 265,404 |
| 12 jun 2024 | 19.92 | 21.05 | 19.62 | 20.95 | 20.95 | 209,209 |
| 11 jun 2024 | 20.10 | 20.40 | 19.80 | 19.88 | 19.88 | 96,601 |
| 10 jun 2024 | 20.70 | 20.70 | 20.10 | 20.10 | 20.10 | 58,411 |
| 07 jun 2024 | 21.25 | 21.40 | 20.70 | 20.75 | 20.75 | 155,701 |
| 05 jun 2024 | 20.45 | 21.20 | 20.45 | 21.15 | 21.15 | 56,596 |
| 04 jun 2024 | 20.70 | 21.15 | 20.35 | 20.50 | 20.50 | 181,856 |
| 03 jun 2024 | 20.70 | 21.75 | 20.60 | 20.65 | 20.65 | 322,074 |
| 31 may 2024 | 19.76 | 20.95 | 19.32 | 20.60 | 20.60 | 531,070 |
| 30 may 2024 | 19.48 | 19.74 | 19.20 | 19.68 | 19.68 | 439,611 |
| 29 may 2024 | 19.76 | 19.90 | 19.46 | 19.50 | 19.50 | 166,839 |
| 28 may 2024 | 19.62 | 20.00 | 19.22 | 19.76 | 19.76 | 149,366 |
| 27 may 2024 | 19.50 | 20.00 | 19.30 | 19.62 | 19.62 | 117,552 |
| 24 may 2024 | 19.98 | 19.98 | 19.24 | 19.50 | 19.50 | 81,748 |
| 23 may 2024 | 19.62 | 20.00 | 19.42 | 19.98 | 19.98 | 116,267 |
| 22 may 2024 | 18.68 | 19.76 | 18.50 | 19.76 | 19.76 | 145,823 |
| 21 may 2024 | 17.50 | 18.68 | 17.50 | 18.68 | 18.68 | 1,172,988 |
| 20 may 2024 | 17.68 | 17.70 | 17.40 | 17.60 | 17.60 | 584,943 |
| 17 may 2024 | 17.94 | 17.94 | 17.54 | 17.70 | 17.70 | 180,637 |
| 16 may 2024 | 17.94 | 18.00 | 17.68 | 17.80 | 17.80 | 379,349 |
| 15 may 2024 | 17.78 | 18.00 | 17.60 | 17.90 | 17.90 | 225,102 |
| 14 may 2024 | 17.82 | 17.92 | 17.58 | 17.78 | 17.78 | 271,647 |
| 13 may 2024 | 18.02 | 18.02 | 17.62 | 17.80 | 17.80 | 208,149 |
| 10 may 2024 | 18.54 | 18.54 | 17.90 | 18.02 | 18.02 | 245,409 |
| 08 may 2024 | 18.38 | 18.60 | 18.20 | 18.30 | 18.30 | 117,688 |
| 07 may 2024 | 18.14 | 18.38 | 18.04 | 18.38 | 18.38 | 36,856 |
| 06 may 2024 | 18.08 | 18.50 | 18.06 | 18.14 | 18.14 | 129,778 |
| 03 may 2024 | 17.80 | 18.10 | 17.80 | 18.06 | 18.06 | 166,026 |
| 02 may 2024 | 18.20 | 18.24 | 17.50 | 17.80 | 17.80 | 84,707 |
| 30 abr 2024 | 17.74 | 18.30 | 17.74 | 18.20 | 18.20 | 266,336 |
| 29 abr 2024 | 18.22 | 18.82 | 17.74 | 17.74 | 17.74 | 27,228 |
| 26 abr 2024 | 18.00 | 19.38 | 18.00 | 18.20 | 18.20 | 61,812 |
| 25 abr 2024 | 19.36 | 19.92 | 17.36 | 17.88 | 17.88 | 60,333 |
| 24 abr 2024 | 19.76 | 19.76 | 18.82 | 19.36 | 19.36 | 45,864 |
| 23 abr 2024 | 19.20 | 19.76 | 18.88 | 19.76 | 19.76 | 27,392 |
| 22 abr 2024 | 18.60 | 18.98 | 18.46 | 18.70 | 18.70 | 29,313 |
| 19 abr 2024 | 18.56 | 18.72 | 17.90 | 18.60 | 18.60 | 29,231 |
| 18 abr 2024 | 18.36 | 18.52 | 18.10 | 18.52 | 18.52 | 34,415 |
| 17 abr 2024 | 18.84 | 18.84 | 18.28 | 18.34 | 18.34 | 26,757 |
| 16 abr 2024 | 19.20 | 19.20 | 18.72 | 18.84 | 18.84 | 50,866 |
| 15 abr 2024 | 19.32 | 19.34 | 18.98 | 19.20 | 19.20 | 28,156 |
| 12 abr 2024 | 19.20 | 19.76 | 18.86 | 19.34 | 19.34 | 698,959 |
| 11 abr 2024 | 19.68 | 19.80 | 19.00 | 19.04 | 19.04 | 59,839 |
| 10 abr 2024 | 19.70 | 19.86 | 19.04 | 19.20 | 19.20 | 40,124 |
| 09 abr 2024 | 19.78 | 19.78 | 19.34 | 19.50 | 19.50 | 30,054 |
| 08 abr 2024 | 19.84 | 20.05 | 19.70 | 19.78 | 19.78 | 35,550 |
| 05 abr 2024 | 19.00 | 19.90 | 19.00 | 19.84 | 19.84 | 30,160 |
| 04 abr 2024 | 20.85 | 20.85 | 19.46 | 19.74 | 19.74 | 128,329 |
| 03 abr 2024 | 20.25 | 21.10 | 20.20 | 20.85 | 20.85 | 65,127 |
| 02 abr 2024 | 21.30 | 21.30 | 20.20 | 20.25 | 20.25 | 126,061 |
| 28 mar 2024 | 21.30 | 21.32 | 20.82 | 21.30 | 21.30 | 25,484 |
| 27 mar 2024 | 21.76 | 22.10 | 21.26 | 21.30 | 21.30 | 74,896 |
| 26 mar 2024 | 20.06 | 21.46 | 19.90 | 21.46 | 21.46 | 56,651 |
| 25 mar 2024 | 19.36 | 20.10 | 19.30 | 20.06 | 20.06 | 66,291 |
| 22 mar 2024 | 19.39 | 19.51 | 19.20 | 19.37 | 19.37 | 68,072 |
| 21 mar 2024 | 18.50 | 19.56 | 18.50 | 19.42 | 19.42 | 47,265 |
| 20 mar 2024 | 17.90 | 18.50 | 17.60 | 18.48 | 18.48 | 449,636 |
| 19 mar 2024 | 17.66 | 18.19 | 17.49 | 17.90 | 17.90 | 70,191 |
| 18 mar 2024 | 17.50 | 17.70 | 17.21 | 17.66 | 17.66 | 334,899 |
| 15 mar 2024 | 18.53 | 18.53 | 17.60 | 17.60 | 17.60 | 103,681 |
| 14 mar 2024 | 19.34 | 19.76 | 18.53 | 18.53 | 18.53 | 228,017 |
| 13 mar 2024 | 19.00 | 19.19 | 18.57 | 19.19 | 19.19 | 40,851 |
| 12 mar 2024 | 19.81 | 19.81 | 18.91 | 19.14 | 19.14 | 65,511 |
| 11 mar 2024 | 19.64 | 19.82 | 19.25 | 19.25 | 19.25 | 54,022 |
| 08 mar 2024 | 19.32 | 20.98 | 19.32 | 19.65 | 19.65 | 83,322 |
| 07 mar 2024 | 19.70 | 20.34 | 19.32 | 19.40 | 19.40 | 251,715 |
| 06 mar 2024 | 19.56 | 20.10 | 19.50 | 19.70 | 19.70 | 82,313 |
| 05 mar 2024 | 20.02 | 20.30 | 19.30 | 19.56 | 19.56 | 65,955 |
| 04 mar 2024 | 20.04 | 20.06 | 19.62 | 20.02 | 20.02 | 49,329 |
| 01 mar 2024 | 19.61 | 20.20 | 19.60 | 20.04 | 20.04 | 108,469 |
| 29 feb 2024 | 19.68 | 20.10 | 19.30 | 19.61 | 19.61 | 45,246 |
| 28 feb 2024 | 19.74 | 20.26 | 19.19 | 19.68 | 19.68 | 195,290 |
| 27 feb 2024 | 20.14 | 20.30 | 19.48 | 19.74 | 19.74 | 84,925 |
| 26 feb 2024 | 20.50 | 20.60 | 20.00 | 20.14 | 20.14 | 39,056 |
| 23 feb 2024 | 20.52 | 20.60 | 20.14 | 20.50 | 20.50 | 29,595 |
| 22 feb 2024 | 20.40 | 20.88 | 20.20 | 20.52 | 20.52 | 51,719 |
| 21 feb 2024 | 20.48 | 20.76 | 20.18 | 20.38 | 20.38 | 235,687 |
| 20 feb 2024 | 21.30 | 21.30 | 20.36 | 20.48 | 20.48 | 33,834 |
| 19 feb 2024 | 21.00 | 21.76 | 20.78 | 21.20 | 21.20 | 47,711 |
| 16 feb 2024 | 22.00 | 22.00 | 19.13 | 21.16 | 21.16 | 100,300 |
| 15 feb 2024 | 22.06 | 22.38 | 20.46 | 20.48 | 20.48 | 101,263 |
| 14 feb 2024 | 21.58 | 22.22 | 21.52 | 22.06 | 22.06 | 35,322 |
| 13 feb 2024 | 22.82 | 22.96 | 21.18 | 21.58 | 21.58 | 97,190 |
| 12 feb 2024 | 22.34 | 22.92 | 22.34 | 22.82 | 22.82 | 47,818 |
| 09 feb 2024 | 23.54 | 23.54 | 22.00 | 22.34 | 22.34 | 67,481 |
| 08 feb 2024 | 22.50 | 23.92 | 22.00 | 23.12 | 23.12 | 38,005 |
| 07 feb 2024 | 23.88 | 24.04 | 22.50 | 22.78 | 22.78 | 75,516 |
| 06 feb 2024 | 23.96 | 24.02 | 23.38 | 24.02 | 24.02 | 52,680 |
| 05 feb 2024 | 24.00 | 26.14 | 23.18 | 23.96 | 23.96 | 92,605 |
| 02 feb 2024 | 25.68 | 26.14 | 24.20 | 24.20 | 24.20 | 110,811 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.