K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.034	0.034	0.030	0.033	0.033	3,321,338
2023-03-16	0.033	0.034	0.032	0.034	0.034	5,096,865
2023-03-15	0.036	0.036	0.032	0.033	0.033	7,021,992
2023-03-14	0.037	0.037	0.035	0.036	0.036	8,008,514
2023-03-13	0.034	0.038	0.033	0.036	0.036	14,139,222
2023-03-10	0.034	0.039	0.031	0.039	0.039	18,698,148
2023-03-09	0.036	0.037	0.035	0.035	0.035	2,760,879
2023-03-08	0.036	0.038	0.035	0.036	0.036	3,772,149
2023-03-07	0.036	0.038	0.036	0.038	0.038	3,816,605
2023-03-06	0.037	0.038	0.036	0.036	0.036	2,945,885
2023-03-03	0.037	0.037	0.035	0.037	0.037	7,011,310
2023-03-02	0.037	0.038	0.036	0.037	0.037	5,654,704
2023-03-01	0.039	0.040	0.036	0.037	0.037	5,232,476
2023-02-28	0.039	0.041	0.037	0.039	0.039	16,974,206
2023-02-27	0.038	0.039	0.037	0.039	0.039	10,962,246
2023-02-24	0.042	0.042	0.036	0.038	0.038	13,507,490
2023-02-23	0.040	0.058	0.036	0.040	0.040	72,862,013
2023-02-22	0.038	0.039	0.036	0.037	0.037	9,024,186
2023-02-21	0.040	0.040	0.037	0.037	0.037	6,042,081
2023-02-20	0.040	0.040	0.038	0.039	0.039	3,956,240
2023-02-17	0.039	0.040	0.038	0.040	0.040	8,620,521
2023-02-16	0.038	0.041	0.037	0.039	0.039	16,628,411
2023-02-15	0.037	0.039	0.035	0.037	0.037	2,549,841
2023-02-14	0.036	0.038	0.036	0.037	0.037	9,139,759
2023-02-13	0.036	0.037	0.036	0.036	0.036	2,947,641
2023-02-10	0.037	0.038	0.036	0.037	0.037	8,380,623
2023-02-09	0.038	0.039	0.037	0.039	0.039	4,375,086
2023-02-08	0.039	0.039	0.038	0.038	0.038	4,822,753
2023-02-07	0.038	0.040	0.038	0.040	0.040	3,815,293
2023-02-06	0.038	0.039	0.037	0.038	0.038	5,433,258
2023-02-03	0.039	0.040	0.038	0.039	0.039	5,926,103
2023-02-02	0.040	0.041	0.038	0.039	0.039	10,706,303
2023-02-01	0.038	0.040	0.038	0.040	0.040	6,981,365
2023-01-31	0.040	0.040	0.038	0.038	0.038	9,596,828
2023-01-30	0.041	0.042	0.039	0.041	0.041	8,671,634
2023-01-27	0.040	0.043	0.040	0.041	0.041	14,396,456
2023-01-26	0.037	0.041	0.037	0.040	0.040	15,034,724
2023-01-25	0.040	0.040	0.037	0.037	0.037	18,108,311
2023-01-24	0.040	0.042	0.040	0.040	0.040	13,325,429
2023-01-23	0.039	0.042	0.039	0.040	0.040	10,943,228
2023-01-20	0.037	0.039	0.035	0.039	0.039	7,795,715
2023-01-19	0.040	0.041	0.034	0.037	0.037	15,476,879
2023-01-18	0.039	0.043	0.039	0.041	0.041	10,322,106
2023-01-17	0.040	0.046	0.039	0.041	0.041	53,663,074
2023-01-16	0.037	0.044	0.036	0.040	0.040	39,315,837
2023-01-13	0.034	0.037	0.033	0.036	0.036	11,294,358
2023-01-12	0.034	0.034	0.033	0.034	0.034	6,380,064
2023-01-11	0.032	0.034	0.032	0.034	0.034	8,172,350
2023-01-10	0.032	0.035	0.032	0.032	0.032	18,940,754
2023-01-09	0.032	0.032	0.031	0.031	0.031	10,872,593
2023-01-05	0.032	0.033	0.031	0.032	0.032	3,942,555
2023-01-04	0.031	0.032	0.031	0.031	0.031	6,137,838
2023-01-03	0.031	0.032	0.031	0.031	0.031	9,169,927
2023-01-02	0.030	0.031	0.030	0.030	0.030	3,651,756
2022-12-30	0.031	0.031	0.030	0.030	0.030	12,613,780
2022-12-29	0.031	0.031	0.030	0.030	0.030	4,262,041
2022-12-28	0.031	0.032	0.030	0.031	0.031	10,128,534
2022-12-27	0.031	0.032	0.030	0.031	0.031	4,825,235
2022-12-23	0.030	0.031	0.030	0.031	0.031	5,430,716
2022-12-22	0.030	0.031	0.030	0.031	0.031	2,007,519

← NewerPage 16 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.