K33 AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.020	0.021	0.019	0.021	0.021	35,435,398
2026-10-19	0.020	0.020	0.020	0.020	0.020	11,737,738
2026-10-16	0.020	0.021	0.020	0.020	0.020	24,748,990
2026-10-15	0.020	0.021	0.020	0.020	0.020	30,825,650
2026-10-14	0.021	0.021	0.020	0.020	0.020	49,535,619
2026-10-13	0.021	0.021	0.021	0.021	0.021	15,135,662
2026-10-12	0.021	0.022	0.020	0.021	0.021	23,714,249
2026-10-09	0.021	0.022	0.021	0.021	0.021	19,491,892
2026-10-08	0.021	0.022	0.021	0.021	0.021	19,642,769
2026-10-07	0.022	0.022	0.021	0.022	0.022	36,267,156
2026-10-06	0.022	0.022	0.021	0.022	0.022	15,184,870
2026-10-05	0.022	0.023	0.022	0.022	0.022	21,771,498
2026-10-02	0.022	0.023	0.022	0.022	0.022	38,662,443
2026-10-01	0.022	0.022	0.022	0.022	0.022	13,922,582
2026-09-30	0.022	0.023	0.022	0.022	0.022	22,827,803
2026-09-29	0.022	0.023	0.022	0.022	0.022	21,346,104
2026-09-28	0.023	0.023	0.022	0.022	0.022	25,494,576
2026-09-25	0.023	0.024	0.022	0.023	0.023	49,485,459
2026-09-24	0.023	0.025	0.023	0.023	0.023	96,100,232
2026-09-23	0.023	0.025	0.023	0.023	0.023	58,335,547
2026-09-22	0.023	0.024	0.023	0.024	0.024	30,112,152
2026-09-21	0.023	0.025	0.022	0.024	0.024	87,549,853
2026-09-18	0.022	0.023	0.022	0.022	0.022	25,032,219
2026-09-17	0.022	0.022	0.022	0.022	0.022	18,807,888
2026-09-16	0.023	0.023	0.022	0.022	0.022	30,058,279
2026-09-15	0.023	0.024	0.023	0.023	0.023	18,211,541
2026-09-14	0.024	0.024	0.023	0.023	0.023	28,024,743
2026-09-11	0.023	0.024	0.022	0.024	0.024	20,673,900
2026-09-10	0.023	0.024	0.023	0.023	0.023	32,657,377
2026-09-09	0.024	0.025	0.023	0.024	0.024	55,460,175
2026-09-08	0.024	0.024	0.023	0.024	0.024	22,759,739
2026-09-07	0.024	0.025	0.024	0.024	0.024	27,389,797
2026-09-04	0.025	0.025	0.024	0.024	0.024	28,257,683
2026-09-03	0.024	0.025	0.024	0.025	0.025	26,797,434
2026-09-02	0.024	0.025	0.023	0.024	0.024	37,346,121
2026-09-01	0.024	0.025	0.023	0.024	0.024	23,101,052
2026-08-31	0.025	0.025	0.024	0.024	0.024	37,338,102
2026-08-28	0.026	0.027	0.025	0.025	0.025	31,547,142
2026-08-27	0.025	0.027	0.024	0.026	0.026	74,867,124
2026-08-26	0.028	0.029	0.027	0.028	0.028	45,017,768
2026-08-25	0.027	0.030	0.027	0.028	0.028	52,534,777
2026-08-24	0.027	0.028	0.026	0.027	0.027	31,856,172
2026-08-21	0.025	0.028	0.025	0.027	0.027	89,469,492
2026-08-20	0.026	0.027	0.025	0.025	0.025	73,663,423
2026-08-19	0.025	0.026	0.025	0.026	0.026	13,053,981
2026-08-18	0.025	0.025	0.024	0.025	0.025	13,442,473
2026-08-17	0.025	0.025	0.024	0.025	0.025	31,569,290
2026-08-14	0.025	0.027	0.024	0.026	0.026	57,968,945
2026-08-13	0.025	0.025	0.024	0.025	0.025	20,862,822
2026-08-12	0.026	0.026	0.025	0.025	0.025	24,814,968
2026-08-11	0.025	0.026	0.025	0.026	0.026	14,984,313
2026-08-10	0.026	0.027	0.025	0.026	0.026	35,898,912
2026-08-07	0.026	0.026	0.025	0.026	0.026	25,573,687
2026-08-06	0.025	0.026	0.025	0.026	0.026	12,186,720
2026-08-05	0.024	0.026	0.024	0.026	0.026	21,702,508
2026-08-04	0.025	0.025	0.024	0.024	0.024	25,741,645
2026-08-03	0.025	0.026	0.024	0.025	0.025	16,050,099
2026-07-31	0.024	0.025	0.024	0.025	0.025	24,776,800
2026-07-30	0.025	0.025	0.024	0.025	0.025	30,292,821
2026-07-29	0.026	0.026	0.025	0.025	0.025	30,007,926

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.