K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.027	0.028	0.026	0.027	0.027	7,529,897
2023-06-15	0.027	0.027	0.026	0.027	0.027	2,643,012
2023-06-14	0.028	0.028	0.026	0.027	0.027	2,605,220
2023-06-13	0.028	0.031	0.027	0.028	0.028	8,329,370
2023-06-12	0.029	0.031	0.028	0.028	0.028	4,749,738
2023-06-09	0.029	0.033	0.028	0.029	0.029	8,332,610
2023-06-08	0.027	0.030	0.027	0.029	0.029	12,282,959
2023-06-07	0.026	0.027	0.026	0.027	0.027	6,291,156
2023-06-05	0.026	0.027	0.025	0.026	0.026	3,521,834
2023-06-02	0.026	0.027	0.026	0.026	0.026	7,997,487
2023-06-01	0.027	0.028	0.026	0.026	0.026	6,276,237
2023-05-31	0.029	0.029	0.027	0.027	0.027	7,541,201
2023-05-30	0.028	0.029	0.027	0.028	0.028	5,920,050
2023-05-29	0.028	0.028	0.027	0.028	0.028	1,236,495
2023-05-26	0.028	0.029	0.026	0.028	0.028	4,098,157
2023-05-25	0.027	0.030	0.027	0.028	0.028	3,073,132
2023-05-24	0.028	0.030	0.027	0.027	0.027	3,158,215
2023-05-23	0.028	0.029	0.026	0.028	0.028	5,160,633
2023-05-22	0.026	0.030	0.026	0.028	0.028	3,172,662
2023-05-19	0.029	0.030	0.025	0.028	0.028	16,830,833
2023-05-17	0.029	0.030	0.029	0.029	0.029	2,691,135
2023-05-16	0.030	0.031	0.029	0.029	0.029	5,781,474
2023-05-15	0.030	0.032	0.029	0.030	0.030	5,941,055
2023-05-12	0.031	0.031	0.030	0.030	0.030	3,140,765
2023-05-11	0.032	0.032	0.031	0.031	0.031	4,154,043
2023-05-10	0.031	0.032	0.031	0.031	0.031	6,397,178
2023-05-09	0.031	0.033	0.031	0.031	0.031	8,762,718
2023-05-08	0.032	0.032	0.031	0.032	0.032	3,575,511
2023-05-05	0.032	0.032	0.032	0.032	0.032	2,304,129
2023-05-04	0.032	0.034	0.032	0.032	0.032	2,354,602
2023-05-03	0.032	0.033	0.032	0.032	0.032	3,845,512
2023-05-02	0.033	0.035	0.032	0.032	0.032	5,047,986
2023-04-28	0.033	0.034	0.032	0.033	0.033	3,636,599
2023-04-27	0.033	0.035	0.033	0.033	0.033	7,195,184
2023-04-26	0.032	0.033	0.032	0.033	0.033	7,266,107
2023-04-25	0.033	0.033	0.032	0.033	0.033	4,408,061
2023-04-24	0.034	0.034	0.032	0.034	0.034	2,667,419
2023-04-21	0.034	0.038	0.033	0.034	0.034	11,894,288
2023-04-20	0.034	0.034	0.032	0.033	0.033	3,553,645
2023-04-19	0.034	0.036	0.033	0.034	0.034	3,725,363
2023-04-18	0.034	0.034	0.032	0.034	0.034	8,027,203
2023-04-17	0.033	0.034	0.032	0.034	0.034	10,919,826
2023-04-14	0.033	0.034	0.032	0.033	0.033	8,891,810
2023-04-13	0.033	0.033	0.032	0.033	0.033	7,004,225
2023-04-12	0.034	0.034	0.033	0.033	0.033	5,257,315
2023-04-11	0.035	0.035	0.033	0.033	0.033	4,380,090
2023-04-06	0.034	0.034	0.034	0.034	0.034	1,670,500
2023-04-05	0.034	0.035	0.034	0.034	0.034	1,343,638
2023-04-04	0.033	0.037	0.033	0.035	0.035	5,257,629
2023-04-03	0.034	0.035	0.033	0.034	0.034	8,005,130
2023-03-31	0.034	0.036	0.034	0.034	0.034	5,270,934
2023-03-30	0.034	0.036	0.034	0.035	0.035	5,253,459
2023-03-29	0.034	0.036	0.033	0.034	0.034	5,359,053
2023-03-28	0.034	0.036	0.034	0.034	0.034	3,223,663
2023-03-27	0.035	0.036	0.034	0.035	0.035	4,175,941
2023-03-24	0.036	0.038	0.034	0.035	0.035	3,901,515
2023-03-23	0.037	0.037	0.034	0.036	0.036	10,813,660
2023-03-22	0.032	0.039	0.031	0.039	0.039	19,602,630
2023-03-21	0.033	0.035	0.031	0.032	0.032	5,757,299
2023-03-20	0.033	0.034	0.031	0.032	0.032	6,408,572

← NewerPage 15 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.