K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.011	0.020	0.011	0.018	0.018	49,279,217
2023-12-01	0.010	0.012	0.010	0.011	0.011	29,368,236
2023-11-30	0.010	0.011	0.010	0.010	0.010	9,209,738
2023-11-29	0.010	0.011	0.010	0.010	0.010	6,601,772
2023-11-28	0.011	0.011	0.010	0.010	0.010	5,011,438
2023-11-27	0.010	0.011	0.010	0.010	0.010	8,173,270
2023-11-24	0.009	0.011	0.009	0.010	0.010	14,966,347
2023-11-23	0.010	0.010	0.008	0.009	0.009	17,238,638
2023-11-22	0.010	0.010	0.010	0.010	0.010	2,667,099
2023-11-21	0.010	0.011	0.010	0.010	0.010	5,791,105
2023-11-20	0.010	0.011	0.010	0.010	0.010	12,326,348
2023-11-17	0.010	0.011	0.010	0.010	0.010	7,140,139
2023-11-16	0.011	0.011	0.010	0.011	0.011	4,870,630
2023-11-15	0.012	0.012	0.010	0.011	0.011	6,446,919
2023-11-14	0.011	0.012	0.010	0.012	0.012	6,234,748
2023-11-13	0.011	0.012	0.010	0.011	0.011	15,159,158
2023-11-10	0.012	0.012	0.011	0.011	0.011	7,363,679
2023-11-09	0.012	0.012	0.011	0.011	0.011	7,717,555
2023-11-08	0.013	0.013	0.010	0.012	0.012	20,266,916
2023-11-07	0.011	0.013	0.011	0.012	0.012	29,497,069
2023-11-06	0.010	0.012	0.009	0.011	0.011	40,926,552
2023-11-03	0.010	0.011	0.009	0.010	0.010	14,489,109
2023-11-02	0.010	0.010	0.010	0.010	0.010	4,049,041
2023-11-01	0.010	0.011	0.009	0.010	0.010	7,823,150
2023-10-31	0.011	0.011	0.010	0.010	0.010	3,561,970
2023-10-30	0.011	0.011	0.010	0.011	0.011	4,932,113
2023-10-27	0.012	0.012	0.010	0.011	0.011	10,024,437
2023-10-26	0.011	0.012	0.010	0.011	0.011	9,114,864
2023-10-25	0.012	0.014	0.011	0.011	0.011	19,072,316
2023-10-24	0.009	0.015	0.009	0.012	0.012	52,462,488
2023-10-23	0.010	0.010	0.009	0.009	0.009	7,432,499
2023-10-20	0.010	0.010	0.009	0.010	0.010	16,180,798
2023-10-19	0.010	0.010	0.009	0.010	0.010	7,096,392
2023-10-18	0.010	0.010	0.009	0.010	0.010	5,651,424
2023-10-17	0.010	0.010	0.009	0.010	0.010	3,709,940
2023-10-16	0.010	0.011	0.009	0.010	0.010	15,573,034
2023-10-13	0.010	0.011	0.010	0.010	0.010	4,639,230
2023-10-12	0.011	0.011	0.010	0.010	0.010	4,028,963
2023-10-11	0.011	0.011	0.010	0.011	0.011	18,779,248
2023-10-10	0.011	0.011	0.010	0.011	0.011	7,228,660
2023-10-09	0.012	0.012	0.010	0.011	0.011	8,000,935
2023-10-06	0.010	0.012	0.009	0.012	0.012	14,521,678
2023-10-05	0.010	0.010	0.009	0.010	0.010	13,988,607
2023-10-04	0.011	0.012	0.008	0.009	0.009	51,059,755
2023-10-03	0.011	0.012	0.010	0.011	0.011	7,663,437
2023-10-02	0.013	0.013	0.011	0.011	0.011	26,121,995
2023-09-29	0.012	0.013	0.011	0.013	0.013	33,847,752
2023-09-28	0.017	0.017	0.010	0.012	0.012	88,555,714
2023-09-27	0.018	0.019	0.014	0.017	0.017	21,845,950
2023-09-26	0.017	0.019	0.017	0.018	0.018	6,796,810
2023-09-25	0.018	0.019	0.017	0.018	0.018	16,985,248
2023-09-22	0.019	0.019	0.018	0.019	0.019	2,111,329
2023-09-21	0.019	0.020	0.018	0.019	0.019	7,771,962
2023-09-20	0.019	0.020	0.019	0.019	0.019	9,156,691
2023-09-19	0.020	0.021	0.018	0.019	0.019	20,935,521
2023-09-18	0.020	0.021	0.019	0.020	0.020	14,576,643
2023-09-15	0.021	0.023	0.020	0.021	0.021	6,232,214
2023-09-14	0.021	0.022	0.020	0.021	0.021	13,192,868
2023-09-13	0.022	0.022	0.021	0.021	0.021	14,881,462
2023-09-12	0.024	0.024	0.021	0.022	0.022	17,032,755

← NewerPage 13 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.