K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.024	0.024	0.023	0.024	0.024	4,034,671
2023-09-08	0.023	0.024	0.023	0.024	0.024	2,208,248
2023-09-07	0.024	0.024	0.023	0.023	0.023	1,694,746
2023-09-06	0.025	0.026	0.024	0.024	0.024	4,798,015
2023-09-05	0.023	0.026	0.023	0.025	0.025	6,503,151
2023-09-04	0.024	0.024	0.023	0.023	0.023	4,085,226
2023-09-01	0.024	0.024	0.023	0.024	0.024	6,483,256
2023-08-31	0.024	0.025	0.024	0.025	0.025	6,621,297
2023-08-30	0.024	0.026	0.024	0.025	0.025	8,165,326
2023-08-29	0.025	0.026	0.023	0.024	0.024	8,441,645
2023-08-28	0.025	0.026	0.025	0.025	0.025	1,533,614
2023-08-25	0.025	0.026	0.024	0.025	0.025	5,545,796
2023-08-24	0.025	0.027	0.024	0.026	0.026	5,863,410
2023-08-23	0.026	0.027	0.025	0.025	0.025	3,021,009
2023-08-22	0.027	0.027	0.025	0.026	0.026	5,516,254
2023-08-21	0.025	0.027	0.025	0.027	0.027	2,613,793
2023-08-18	0.026	0.027	0.025	0.025	0.025	3,281,696
2023-08-17	0.026	0.027	0.025	0.026	0.026	3,589,122
2023-08-16	0.026	0.027	0.025	0.026	0.026	2,928,517
2023-08-15	0.027	0.027	0.025	0.026	0.026	5,372,907
2023-08-14	0.028	0.028	0.026	0.027	0.027	2,979,386
2023-08-11	0.028	0.029	0.027	0.028	0.028	3,046,488
2023-08-10	0.028	0.030	0.027	0.028	0.028	2,310,921
2023-08-09	0.028	0.030	0.028	0.028	0.028	6,058,532
2023-08-08	0.027	0.028	0.026	0.027	0.027	1,020,852
2023-08-07	0.028	0.028	0.026	0.027	0.027	4,034,930
2023-08-04	0.027	0.028	0.026	0.028	0.028	2,075,447
2023-08-03	0.028	0.028	0.026	0.027	0.027	3,761,379
2023-08-02	0.026	0.028	0.026	0.028	0.028	2,200,746
2023-08-01	0.029	0.029	0.026	0.028	0.028	6,774,711
2023-07-31	0.027	0.029	0.027	0.029	0.029	11,266,622
2023-07-28	0.025	0.028	0.025	0.027	0.027	11,825,265
2023-07-27	0.026	0.026	0.025	0.025	0.025	11,606,878
2023-07-26	0.027	0.027	0.025	0.026	0.026	5,561,220
2023-07-25	0.027	0.027	0.026	0.027	0.027	3,914,048
2023-07-24	0.027	0.028	0.026	0.027	0.027	3,458,114
2023-07-21	0.027	0.027	0.026	0.027	0.027	9,870,822
2023-07-20	0.027	0.028	0.026	0.027	0.027	4,545,481
2023-07-19	0.028	0.029	0.026	0.027	0.027	12,332,365
2023-07-18	0.029	0.029	0.028	0.028	0.028	1,835,068
2023-07-17	0.028	0.029	0.028	0.029	0.029	2,615,505
2023-07-14	0.028	0.030	0.028	0.028	0.028	9,000,886
2023-07-13	0.028	0.029	0.027	0.028	0.028	5,167,371
2023-07-12	0.028	0.029	0.027	0.028	0.028	4,019,506
2023-07-11	0.028	0.029	0.028	0.028	0.028	2,843,887
2023-07-10	0.029	0.029	0.028	0.028	0.028	4,505,681
2023-07-07	0.029	0.030	0.028	0.029	0.029	6,488,627
2023-07-06	0.030	0.030	0.028	0.029	0.029	7,106,482
2023-07-05	0.029	0.030	0.029	0.030	0.030	7,195,047
2023-07-04	0.029	0.030	0.029	0.029	0.029	4,031,565
2023-07-03	0.029	0.029	0.028	0.029	0.029	13,815,180
2023-06-30	0.030	0.030	0.029	0.029	0.029	3,916,417
2023-06-29	0.029	0.030	0.029	0.029	0.029	3,401,021
2023-06-28	0.030	0.030	0.028	0.029	0.029	5,121,839
2023-06-27	0.031	0.031	0.029	0.030	0.030	7,624,559
2023-06-26	0.031	0.034	0.031	0.031	0.031	7,536,592
2023-06-22	0.028	0.033	0.028	0.031	0.031	14,950,362
2023-06-21	0.027	0.028	0.027	0.028	0.028	2,797,545
2023-06-20	0.028	0.028	0.027	0.027	0.027	1,957,132
2023-06-19	0.026	0.028	0.026	0.027	0.027	1,384,383

← NewerPage 14 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.