K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.018	0.020	0.017	0.020	0.020	64,942,982
2024-02-28	0.016	0.019	0.015	0.017	0.017	33,645,458
2024-02-27	0.016	0.020	0.015	0.016	0.016	58,165,562
2024-02-26	0.016	0.016	0.016	0.016	0.016	7,352,177
2024-02-23	0.016	0.017	0.016	0.016	0.016	9,159,918
2024-02-22	0.017	0.017	0.016	0.016	0.016	5,679,000
2024-02-21	0.017	0.017	0.016	0.017	0.017	11,070,153
2024-02-20	0.016	0.017	0.016	0.017	0.017	8,446,023
2024-02-19	0.017	0.017	0.016	0.016	0.016	9,388,820
2024-02-16	0.017	0.018	0.016	0.017	0.017	12,067,574
2024-02-15	0.017	0.018	0.017	0.017	0.017	19,503,860
2024-02-14	0.017	0.018	0.015	0.017	0.017	25,946,955
2024-02-13	0.013	0.018	0.013	0.017	0.017	53,392,067
2024-02-12	0.013	0.014	0.013	0.013	0.013	23,147,163
2024-02-09	0.013	0.014	0.013	0.013	0.013	17,995,512
2024-02-08	0.013	0.013	0.013	0.013	0.013	15,776,825
2024-02-07	0.013	0.013	0.013	0.013	0.013	11,380,293
2024-02-06	0.014	0.014	0.013	0.013	0.013	12,674,628
2024-02-05	0.013	0.014	0.013	0.013	0.013	18,235,595
2024-02-02	0.014	0.014	0.013	0.013	0.013	39,005,679
2024-02-01	0.014	0.015	0.013	0.014	0.014	11,349,546
2024-01-31	0.014	0.015	0.014	0.014	0.014	15,022,278
2024-01-30	0.015	0.015	0.014	0.014	0.014	15,433,577
2024-01-29	0.016	0.016	0.014	0.015	0.015	29,434,520
2024-01-26	0.016	0.016	0.016	0.016	0.016	16,264,211
2024-01-25	0.016	0.023	0.015	0.017	0.017	113,211,324
2024-01-24	0.016	0.016	0.016	0.016	0.016	4,529,847
2024-01-23	0.016	0.017	0.015	0.016	0.016	21,136,362
2024-01-22	0.016	0.016	0.015	0.016	0.016	19,985,462
2024-01-19	0.016	0.017	0.016	0.016	0.016	7,588,440
2024-01-18	0.016	0.017	0.016	0.016	0.016	10,713,212
2024-01-17	0.017	0.017	0.016	0.016	0.016	10,063,913
2024-01-16	0.019	0.019	0.017	0.017	0.017	9,469,755
2024-01-15	0.019	0.019	0.018	0.019	0.019	7,735,991
2024-01-12	0.020	0.021	0.019	0.020	0.020	20,732,116
2024-01-11	0.020	0.020	0.018	0.020	0.020	25,370,061
2024-01-10	0.019	0.021	0.017	0.019	0.019	19,713,412
2024-01-09	0.019	0.021	0.018	0.019	0.019	28,727,646
2024-01-08	0.019	0.020	0.016	0.019	0.019	28,580,388
2024-01-05	0.020	0.020	0.019	0.019	0.019	2,914,198
2024-01-04	0.020	0.021	0.018	0.019	0.019	34,128,641
2024-01-03	0.022	0.022	0.018	0.020	0.020	38,908,153
2024-01-02	0.025	0.026	0.021	0.022	0.022	45,988,860
2023-12-29	0.023	0.024	0.022	0.023	0.023	15,136,719
2023-12-28	0.022	0.024	0.022	0.023	0.023	15,487,057
2023-12-27	0.023	0.025	0.022	0.022	0.022	20,554,497
2023-12-22	0.021	0.025	0.020	0.023	0.023	34,450,933
2023-12-21	0.020	0.021	0.019	0.020	0.020	11,845,358
2023-12-20	0.021	0.021	0.020	0.020	0.020	12,023,991
2023-12-19	0.018	0.021	0.018	0.021	0.021	14,478,370
2023-12-18	0.019	0.019	0.017	0.018	0.018	4,247,021
2023-12-15	0.018	0.020	0.018	0.019	0.019	5,339,391
2023-12-14	0.020	0.021	0.018	0.018	0.018	13,065,825
2023-12-13	0.020	0.024	0.019	0.020	0.020	21,971,855
2023-12-12	0.018	0.020	0.018	0.020	0.020	8,191,439
2023-12-11	0.020	0.020	0.018	0.018	0.018	16,244,161
2023-12-08	0.026	0.028	0.020	0.020	0.020	39,794,135
2023-12-07	0.028	0.029	0.022	0.024	0.024	64,524,799
2023-12-06	0.026	0.033	0.025	0.028	0.028	263,421,349
2023-12-05	0.019	0.030	0.019	0.025	0.025	165,784,261

← NewerPage 12 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.