Nasdaq Stockholm · KFAST-B · stock
K-Fast Holding AB (publ) (KFAST-B) stock price history
Every Nasdaq Stockholm trading session of K-Fast Holding AB (publ) from Nov 29, 2019 to Sep 28, 2026: 1,714 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.
KFAST-B adjusted close, 2019 to 2026
- SEK 92.20
- All time high, 2021
- SEK 15.68
- 52 week high, SEK 9.18 low
- 1,714
- 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.
KFAST-B key facts
- K-Fast Holding AB (publ) (KFAST-B) closed at SEK 10.52 on Sep 28, 2026 on Nasdaq Stockholm.
- KFAST-B's all time high close is SEK 92.20, set on Nov 22, 2021; its all time low close is SEK 9.36 on Mar 27, 2026.
- KFAST-B's 52 week range is SEK 9.18 to SEK 15.68.
- KFAST-B returned -27.9% over the year to Sep 28, 2026 and -85.0% over five years.
- Since Nov 29, 2019 KFAST-B returned -61%, -13.0% a year compounded.
- KFAST-B's deepest drawdown was -89.8% from Nov 22, 2021 to Mar 27, 2026.
- DataCedar holds 1,714 daily sessions of KFAST-B history from Nov 29, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KFAST-B price chart, 2019 to 2026
KFAST-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.0% |
| 3 months | +0.2% |
| 6 months | +12.4% |
| Year to date | -18.6% |
| 1 year | -27.9% |
| 3 years | -30.1% |
| 5 years | -85.0% |
| 10 years | n/a |
| Since Nov 29, 2019 | -61.3% |
| Compound annual growth, 6.8 years | -13.0% |
KFAST-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 92.20 on Nov 22, 2021
- All time low close
- SEK 9.36 on Mar 27, 2026
- 52 week high
- SEK 15.68 on Oct 15, 2025
- 52 week low
- SEK 9.18 on Mar 23, 2026
- Deepest drawdown
- -89.8% from Nov 22, 2021 to Mar 27, 2026, not yet recovered
- Best single session
- +15.9% on Jul 29, 2021
- Worst single session
- -14.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 37.5%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +96%
- Worst calendar year
- 2022, -73%
KFAST-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 Nov 29, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 12.90 | SEK 13.32 | SEK 9.18 | SEK 10.52 | -18.6% | 32.6M | 186 |
| 2025 | SEK 17.00 | SEK 18.80 | SEK 10.67 | SEK 12.92 | -24.1% | 44.2M | 249 |
| 2024 | SEK 24.20 | SEK 26.90 | SEK 15.80 | SEK 17.02 | -29.0% | 28.9M | 251 |
| 2023 | SEK 23.72 | SEK 32.74 | SEK 12.00 | SEK 23.98 | +1.9% | 39.8M | 251 |
| 2022 | SEK 87.05 | SEK 92.05 | SEK 17.01 | SEK 23.54 | -72.9% | 58.4M | 253 |
| 2021 | SEK 44.47 | SEK 96.30 | SEK 38.57 | SEK 87.00 | +95.8% | 24M | 253 |
| 2020 | SEK 26.83 | SEK 53.67 | SEK 20.85 | SEK 44.43 | +65.6% | 34.5M | 252 |
| 2019 | SEK 23.33 | SEK 31.64 | SEK 22.67 | SEK 26.83 | n/a | 14.3M | 19 |
KFAST-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 10.52 | -6.9% |
| August 2026 | SEK 11.30 | -4.7% |
| July 2026 | SEK 11.86 | +18.6% |
| June 2026 | SEK 10.00 | -9.7% |
| May 2026 | SEK 11.08 | +6.7% |
| April 2026 | SEK 10.38 | +3.2% |
| March 2026 | SEK 10.06 | -3.3% |
| February 2026 | SEK 10.40 | -14.6% |
| January 2026 | SEK 12.18 | -5.7% |
| December 2025 | SEK 12.92 | -7.6% |
| November 2025 | SEK 13.98 | -4.1% |
| October 2025 | SEK 14.58 | +1.5% |
About the KFAST-B data
Daily bars. 1,714 sessions from Nov 29, 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 Nov 29, 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/KFAST-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KFAST-B share price history
