Nasdaq Stockholm · K2A-B · stock

K2A Knaust & Andersson Fastigheter AB (publ) (K2A-B) stock price history

Every Nasdaq Stockholm trading session of K2A Knaust & Andersson Fastigheter AB (publ) from Jun 20, 2019 to Sep 28, 2026: 1,828 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get K2A-B data, free keyYear by year table

K2A-B adjusted close, 2019 to 2026

K2A-BK2A Knaust & Andersson Fastigheter AB
SEK 4.04-28.2% over one year
2020202220242026
SEK 79.91
All time high, 2021
SEK 6.00
52 week high, SEK 3.70 low
1,828
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

K2A-B key facts

  • K2A Knaust & Andersson Fastigheter AB (publ) (K2A-B) closed at SEK 4.04 on Sep 28, 2026 on Nasdaq Stockholm.
  • K2A-B's all time high close is SEK 79.91, set on Aug 17, 2021; its all time low close is SEK 3.80 on Jun 8, 2026.
  • K2A-B's 52 week range is SEK 3.70 to SEK 6.00.
  • K2A-B returned -28.2% over the year to Sep 28, 2026 and -93.4% over five years.
  • Since Jun 20, 2019 K2A-B returned -74%, -16.9% a year compounded.
  • K2A-B's deepest drawdown was -95.2% from Aug 17, 2021 to Jun 8, 2026.
  • DataCedar holds 1,828 daily sessions of K2A-B history from Jun 20, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

K2A-B price chart, 2019 to 2026

K2A-B adjusted close, Jun 20, 2019 to Sep 28, 2026SEK 3.96SEK 10.54SEK 28.04SEK 74.6120192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

K2A-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.4%
3 months-2.9%
6 months-3.7%
Year to date-18.8%
1 year-28.2%
3 years-48.0%
5 years-93.4%
10 yearsn/a
Since Jun 20, 2019-73.9%
Compound annual growth, 7.3 years-16.9%

K2A-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 79.91 on Aug 17, 2021
All time low close
SEK 3.80 on Jun 8, 2026
52 week high
SEK 6.00 on Apr 16, 2026
52 week low
SEK 3.70 on Jun 9, 2026
Deepest drawdown
-95.2% from Aug 17, 2021 to Jun 8, 2026, not yet recovered
Best single session
+33.9% on Sep 8, 2025
Worst single session
-21.9% on Sep 9, 2025
Volatility, 1 year annualised
39.8%
Sessions closing higher, 1 year
39%
Best calendar year
2021, +55%
Worst calendar year
2022, -77%

K2A-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jun 20, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 4.93SEK 6.00SEK 3.70SEK 4.04-18.8%12.2M186
2025SEK 8.40SEK 10.05SEK 4.74SEK 4.97-40.8%9.1M249
2024SEK 8.55SEK 15.35SEK 3.86SEK 8.40+1.1%26.9M251
2023SEK 13.94SEK 18.96SEK 4.12SEK 8.31-39.3%16.9M251
2022SEK 60.08SEK 61.85SEK 12.38SEK 13.68-77.2%16M253
2021SEK 40.75SEK 89.33SEK 37.23SEK 60.08+54.9%7.2M253
2020SEK 34.88SEK 45.65SEK 20.96SEK 38.79+11.6%7.1M252
2019SEK 14.79SEK 37.15SEK 14.69SEK 34.76n/a7.1M133

K2A-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 4.04-13.9%
August 2026SEK 4.69+11.4%
July 2026SEK 4.21+1.4%
June 2026SEK 4.15-3.5%
May 2026SEK 4.30-12.1%
April 2026SEK 4.89+16.4%
March 2026SEK 4.20-7.1%
February 2026SEK 4.52-4.1%
January 2026SEK 4.72-5.2%
December 2025SEK 4.97+1.5%
November 2025SEK 4.90-9.6%
October 2025SEK 5.42-1.6%

About the K2A-B data

Daily bars. 1,828 sessions from Jun 20, 2019 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/K2A-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • IZAFE-B iZafe Group AB (publ)
  • JLT JLT Mobile Computers AB (publ)
  • JM JM AB (publ)
  • JOMA John Mattson Fastighetsföretagen AB (publ)
  • K33 K33 AB (publ)
  • KABE-B KABE Group AB (publ.)
  • KAKEL Kakel Max AB (publ)
  • KAMBI Kambi Group plc

Common questions

K2A-B share price history

Start with any symbol.

Start free