K-Fast Holding AB Class B(SE:KFAST.B)
kr 10.40-0.20 (-1.89%)
SE:KFAST.B
K-Fast Holding AB Class B historical prices
kr 10.40
At close:-0.20 (-1.89%)
Want to see SE:KFAST.B full AI Analyst Report?
K-Fast Holding AB Class B (KFAST.B) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.58 | 10.82 | 10.30 | 10.40 | 10.40 | -1.89% | 87,284 | 1.68 |
| Nov 11, 2026 | 10.60 | 10.76 | 10.50 | 10.60 | 10.60 | -1.67% | 39,483 | 0.73 |
| Nov 10, 2026 | 11.00 | 11.00 | 10.60 | 10.78 | 10.78 | 0.00% | 41,894 | 0.62 |
| Nov 09, 2026 | 10.82 | 10.98 | 10.60 | 10.90 | 10.90 | +1.11% | 61,802 | 0.92 |
| Nov 06, 2026 | 10.52 | 10.78 | 10.06 | 10.78 | 10.78 | +1.89% | 45,204 | 0.67 |
| Nov 05, 2026 | 10.56 | 10.72 | 10.36 | 10.58 | 10.58 | -0.94% | 33,392 | 0.48 |
| Nov 04, 2026 | 10.76 | 10.76 | 10.42 | 10.68 | 10.68 | +3.09% | 42,350 | 0.61 |
| Nov 03, 2026 | 10.00 | 10.60 | 10.00 | 10.36 | 10.36 | +1.57% | 93,910 | 1.37 |
| Nov 02, 2026 | 10.38 | 10.38 | 10.00 | 10.20 | 10.20 | -1.73% | 76,067 | 1.12 |
| Oct 30, 2026 | 10.40 | 10.40 | 10.10 | 10.38 | 10.38 | +1.17% | 2,834 | 0.04 |
| Oct 29, 2026 | 10.28 | 10.40 | 10.08 | 10.26 | 10.26 | +1.58% | 19,391 | 0.28 |
| Oct 28, 2026 | 10.02 | 10.28 | 9.95 | 10.10 | 10.10 | -0.39% | 32,698 | 0.47 |
| Oct 27, 2026 | 9.87 | 10.20 | 9.87 | 10.14 | 10.14 | -0.39% | 22,237 | 0.32 |
| Oct 26, 2026 | 10.08 | 10.18 | 9.84 | 10.18 | 10.18 | +0.99% | 24,205 | 0.34 |
| Oct 23, 2026 | 9.90 | 10.28 | 9.82 | 10.08 | 10.08 | +0.80% | 45,444 | 0.64 |
| Oct 22, 2026 | 10.24 | 10.36 | 9.99 | 10.00 | 10.00 | -2.34% | 46,124 | 0.62 |
| Oct 21, 2026 | 10.18 | 10.26 | 9.98 | 10.24 | 10.24 | +2.40% | 23,872 | 0.31 |
| Oct 20, 2026 | 10.04 | 10.16 | 9.89 | 10.00 | 10.00 | -1.57% | 11,993 | 0.15 |
| Oct 19, 2026 | 10.38 | 10.38 | 10.02 | 10.16 | 10.16 | -0.39% | 120,206 | 1.57 |
| Oct 16, 2026 | 9.81 | 10.40 | 9.81 | 10.20 | 10.20 | +3.13% | 55,337 | 0.72 |
| Oct 15, 2026 | 10.12 | 10.12 | 9.80 | 9.89 | 9.89 | -1.10% | 22,383 | 0.29 |
| Oct 14, 2026 | 9.57 | 10.14 | 9.57 | 10.00 | 10.00 | -0.40% | 23,445 | 0.30 |
| Oct 13, 2026 | 9.67 | 10.08 | 9.67 | 10.04 | 10.04 | +1.52% | 16,578 | 0.21 |
| Oct 12, 2026 | 9.77 | 9.89 | 9.70 | 9.89 | 9.89 | -0.50% | 39,347 | 0.51 |
| Oct 09, 2026 | 9.87 | 9.94 | 9.77 | 9.94 | 9.94 | +0.71% | 66,953 | 0.87 |
| Oct 08, 2026 | 9.95 | 9.95 | 9.63 | 9.87 | 9.87 | -0.80% | 100,446 | 1.31 |
| Oct 07, 2026 | 9.90 | 9.98 | 9.90 | 9.95 | 9.95 | -0.50% | 20,384 | 0.26 |
| Oct 06, 2026 | 9.96 | 10.08 | 9.92 | 10.00 | 10.00 | +0.40% | 48,753 | 0.62 |
| Oct 05, 2026 | 10.02 | 10.14 | 9.90 | 9.96 | 9.96 | 0.00% | 65,942 | 0.85 |
| Oct 02, 2026 | 10.26 | 10.26 | 9.96 | 9.96 | 9.96 | -0.60% | 35,599 | 0.46 |
| Oct 01, 2026 | 10.00 | 10.10 | 9.90 | 10.02 | 10.02 | +0.20% | 56,752 | 0.72 |
| Sep 30, 2026 | 10.18 | 10.32 | 10.00 | 10.00 | 10.00 | -1.96% | 35,749 | 0.46 |
| Sep 29, 2026 | 10.28 | 10.44 | 10.18 | 10.20 | 10.20 | -0.78% | 48,124 | 0.60 |
| Sep 28, 2026 | 10.30 | 10.52 | 10.22 | 10.28 | 10.28 | -1.53% | 51,239 | 0.64 |
| Sep 25, 2026 | 10.40 | 10.44 | 10.12 | 10.44 | 10.44 | +0.19% | 49,592 | 0.60 |
| Sep 24, 2026 | 10.60 | 10.64 | 10.34 | 10.42 | 10.42 | -1.88% | 29,377 | 0.35 |
| Sep 23, 2026 | 10.64 | 10.88 | 10.58 | 10.62 | 10.62 | -0.75% | 45,198 | 0.54 |
| Sep 22, 2026 | 10.80 | 10.84 | 10.68 | 10.70 | 10.70 | -0.74% | 35,865 | 0.43 |
| Sep 21, 2026 | 10.82 | 10.90 | 10.70 | 10.78 | 10.78 | -0.37% | 32,751 | 0.39 |
| Sep 18, 2026 | 10.86 | 10.94 | 10.82 | 10.82 | 10.82 | -0.37% | 40,526 | 0.48 |
| Sep 17, 2026 | 10.98 | 10.98 | 10.82 | 10.86 | 10.86 | -1.09% | 9,426 | 0.11 |
| Sep 16, 2026 | 10.90 | 11.06 | 10.82 | 10.98 | 10.98 | +1.10% | 24,649 | 0.29 |
| Sep 15, 2026 | 11.00 | 11.00 | 10.82 | 10.86 | 10.86 | -1.27% | 24,447 | 0.29 |
| Sep 14, 2026 | 11.22 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 23,143 | 0.28 |
| Sep 11, 2026 | 11.12 | 11.22 | 11.00 | 11.20 | 11.20 | +0.90% | 45,709 | 0.54 |
| Sep 10, 2026 | 11.16 | 11.26 | 11.00 | 11.10 | 11.10 | -0.36% | 42,502 | 0.51 |
| Sep 09, 2026 | 11.08 | 11.24 | 11.06 | 11.14 | 11.14 | -0.71% | 35,818 | 0.39 |
| Sep 08, 2026 | 11.08 | 11.24 | 11.08 | 11.22 | 11.22 | +0.54% | 44,861 | 0.49 |
| Sep 07, 2026 | 11.24 | 11.30 | 11.12 | 11.16 | 11.16 | -0.53% | 18,265 | 0.20 |
| Sep 04, 2026 | 11.42 | 11.42 | 11.16 | 11.22 | 11.22 | -0.88% | 53,551 | 0.59 |
