K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.029	0.029	0.023	0.023	0.023	61,888,616
2024-08-21	0.026	0.028	0.026	0.028	0.028	16,372,974
2024-08-20	0.025	0.027	0.024	0.026	0.026	11,140,200
2024-08-19	0.026	0.026	0.025	0.025	0.025	8,391,781
2024-08-16	0.025	0.025	0.024	0.025	0.025	19,124,947
2024-08-15	0.025	0.025	0.024	0.025	0.025	13,649,941
2024-08-14	0.024	0.026	0.024	0.025	0.025	9,718,099
2024-08-13	0.024	0.025	0.023	0.024	0.024	1,963,293
2024-08-12	0.024	0.025	0.023	0.025	0.025	16,060,612
2024-08-09	0.024	0.024	0.023	0.024	0.024	3,689,612
2024-08-08	0.024	0.025	0.023	0.024	0.024	5,535,269
2024-08-07	0.022	0.026	0.022	0.024	0.024	10,179,514
2024-08-06	0.021	0.023	0.021	0.022	0.022	21,079,862
2024-08-05	0.023	0.024	0.020	0.021	0.021	47,962,438
2024-08-02	0.026	0.026	0.024	0.024	0.024	8,592,786
2024-08-01	0.025	0.028	0.024	0.026	0.026	21,567,243
2024-07-31	0.024	0.026	0.024	0.025	0.025	22,897,857
2024-07-30	0.023	0.025	0.022	0.024	0.024	23,519,778
2024-07-29	0.022	0.024	0.022	0.023	0.023	20,233,821
2024-07-26	0.021	0.022	0.021	0.022	0.022	13,600,382
2024-07-25	0.021	0.021	0.020	0.021	0.021	3,508,035
2024-07-24	0.021	0.022	0.021	0.021	0.021	6,386,847
2024-07-23	0.021	0.021	0.020	0.021	0.021	1,982,694
2024-07-22	0.021	0.021	0.020	0.021	0.021	6,139,023
2024-07-19	0.021	0.022	0.020	0.021	0.021	11,049,128
2024-07-18	0.021	0.022	0.021	0.021	0.021	5,594,745
2024-07-17	0.021	0.021	0.020	0.021	0.021	9,978,685
2024-07-16	0.020	0.021	0.020	0.021	0.021	5,707,247
2024-07-15	0.020	0.021	0.020	0.020	0.020	8,176,877
2024-07-12	0.019	0.020	0.019	0.020	0.020	5,859,994
2024-07-11	0.020	0.020	0.019	0.020	0.020	6,973,939
2024-07-10	0.019	0.020	0.019	0.020	0.020	6,638,443
2024-07-09	0.019	0.020	0.019	0.019	0.019	11,158,574
2024-07-08	0.020	0.020	0.019	0.020	0.020	12,523,730
2024-07-05	0.020	0.021	0.019	0.020	0.020	10,226,421
2024-07-04	0.021	0.021	0.020	0.020	0.020	6,961,313
2024-07-03	0.021	0.022	0.020	0.021	0.021	10,730,735
2024-07-02	0.021	0.022	0.020	0.021	0.021	5,927,438
2024-07-01	0.021	0.023	0.020	0.021	0.021	17,538,663
2024-06-28	0.022	0.023	0.021	0.021	0.021	6,509,005
2024-06-27	0.022	0.023	0.022	0.022	0.022	5,380,936
2024-06-26	0.022	0.024	0.022	0.022	0.022	8,469,261
2024-06-25	0.021	0.022	0.020	0.022	0.022	14,120,831
2024-06-24	0.022	0.022	0.020	0.021	0.021	5,138,270
2024-06-20	0.021	0.022	0.020	0.022	0.022	10,965,563
2024-06-19	0.021	0.022	0.020	0.021	0.021	25,501,788
2024-06-18	0.022	0.025	0.021	0.022	0.022	7,228,760
2024-06-17	0.023	0.024	0.021	0.022	0.022	30,211,526
2024-06-14	0.024	0.024	0.023	0.023	0.023	13,068,381
2024-06-13	0.026	0.026	0.023	0.024	0.024	23,895,917
2024-06-12	0.025	0.027	0.024	0.026	0.026	30,692,890
2024-06-11	0.025	0.027	0.023	0.025	0.025	29,578,906
2024-06-10	0.026	0.026	0.023	0.025	0.025	30,045,139
2024-06-07	0.029	0.031	0.024	0.026	0.026	106,305,981
2024-06-05	0.030	0.034	0.027	0.029	0.029	143,100,673
2024-06-04	0.022	0.029	0.022	0.029	0.029	209,045,604
2024-06-03	0.021	0.025	0.020	0.021	0.021	106,279,831
2024-05-31	0.018	0.019	0.017	0.019	0.019	18,936,371
2024-05-30	0.019	0.019	0.017	0.018	0.018	54,675,158
2024-05-29	0.019	0.021	0.018	0.020	0.020	23,882,074

← NewerPage 10 of 22 · 1,261 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.