K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.019	0.021	0.018	0.020	0.020	23,882,074
2024-05-28	0.018	0.020	0.018	0.019	0.019	10,924,972
2024-05-27	0.018	0.018	0.017	0.018	0.018	5,556,159
2024-05-24	0.018	0.018	0.018	0.018	0.018	4,718,641
2024-05-23	0.020	0.020	0.017	0.018	0.018	9,165,433
2024-05-22	0.018	0.021	0.018	0.020	0.020	30,987,374
2024-05-21	0.016	0.021	0.016	0.018	0.018	32,839,166
2024-05-20	0.017	0.017	0.016	0.016	0.016	6,462,621
2024-05-17	0.017	0.017	0.017	0.017	0.017	9,059,657
2024-05-16	0.017	0.017	0.016	0.017	0.017	23,305,200
2024-05-15	0.017	0.017	0.016	0.017	0.017	16,503,312
2024-05-14	0.017	0.018	0.017	0.018	0.018	8,423,744
2024-05-13	0.018	0.018	0.017	0.017	0.017	15,601,784
2024-05-10	0.018	0.018	0.017	0.018	0.018	6,116,084
2024-05-08	0.018	0.018	0.017	0.018	0.018	1,859,579
2024-05-07	0.018	0.019	0.017	0.018	0.018	7,544,086
2024-05-06	0.018	0.018	0.017	0.018	0.018	4,719,474
2024-05-03	0.018	0.018	0.017	0.017	0.017	12,484,941
2024-05-02	0.017	0.018	0.017	0.018	0.018	2,711,923
2024-04-30	0.017	0.018	0.017	0.018	0.018	7,690,534
2024-04-29	0.017	0.018	0.017	0.017	0.017	11,930,381
2024-04-26	0.018	0.018	0.017	0.018	0.018	4,780,887
2024-04-25	0.018	0.019	0.018	0.018	0.018	6,686,659
2024-04-24	0.018	0.019	0.017	0.018	0.018	7,196,100
2024-04-23	0.017	0.018	0.017	0.017	0.017	8,644,059
2024-04-22	0.018	0.018	0.017	0.017	0.017	11,074,328
2024-04-19	0.017	0.018	0.017	0.018	0.018	75,976,014
2024-04-18	0.018	0.018	0.017	0.017	0.017	10,044,330
2024-04-17	0.018	0.019	0.017	0.018	0.018	9,869,177
2024-04-16	0.017	0.018	0.017	0.018	0.018	5,434,579
2024-04-15	0.018	0.018	0.017	0.018	0.018	11,047,093
2024-04-12	0.019	0.019	0.018	0.018	0.018	11,329,316
2024-04-11	0.019	0.019	0.018	0.019	0.019	6,279,804
2024-04-10	0.019	0.019	0.018	0.019	0.019	2,154,683
2024-04-09	0.020	0.020	0.018	0.019	0.019	12,064,899
2024-04-08	0.020	0.020	0.019	0.020	0.020	19,355,427
2024-04-05	0.019	0.020	0.018	0.020	0.020	9,294,992
2024-04-04	0.017	0.019	0.017	0.019	0.019	27,108,857
2024-04-03	0.019	0.019	0.017	0.017	0.017	38,079,840
2024-04-02	0.020	0.020	0.018	0.019	0.019	22,573,108
2024-03-28	0.019	0.021	0.019	0.020	0.020	6,324,076
2024-03-27	0.020	0.021	0.019	0.019	0.019	10,964,903
2024-03-26	0.019	0.021	0.019	0.020	0.020	20,087,107
2024-03-25	0.017	0.020	0.017	0.019	0.019	26,067,496
2024-03-22	0.017	0.018	0.017	0.017	0.017	7,834,335
2024-03-21	0.017	0.018	0.017	0.017	0.017	7,044,891
2024-03-20	0.017	0.018	0.017	0.017	0.017	6,014,085
2024-03-19	0.018	0.018	0.017	0.017	0.017	13,343,510
2024-03-18	0.017	0.019	0.016	0.018	0.018	34,538,620
2024-03-15	0.019	0.020	0.017	0.017	0.017	53,375,361
2024-03-14	0.020	0.022	0.018	0.019	0.019	41,152,170
2024-03-13	0.017	0.022	0.017	0.020	0.020	46,734,687
2024-03-12	0.018	0.019	0.017	0.017	0.017	70,552,027
2024-03-11	0.018	0.020	0.017	0.018	0.018	63,255,872
2024-03-08	0.018	0.019	0.017	0.018	0.018	33,687,726
2024-03-07	0.020	0.021	0.018	0.018	0.018	54,104,381
2024-03-06	0.022	0.023	0.019	0.020	0.020	61,535,286
2024-03-05	0.024	0.024	0.021	0.022	0.022	50,521,439
2024-03-04	0.026	0.030	0.021	0.024	0.024	122,240,406
2024-03-01	0.020	0.026	0.020	0.026	0.026	102,292,271

← NewerPage 11 of 22 · 1,262 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.