K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.030	0.031	0.030	0.030	0.030	1,192,562
2022-12-20	0.031	0.032	0.030	0.030	0.030	2,321,205
2022-12-19	0.031	0.031	0.030	0.031	0.031	4,465,520
2022-12-16	0.032	0.033	0.031	0.031	0.031	4,754,201
2022-12-15	0.032	0.034	0.031	0.033	0.033	5,779,746
2022-12-14	0.032	0.033	0.031	0.032	0.032	4,695,240
2022-12-13	0.033	0.033	0.032	0.032	0.032	5,043,218
2022-12-12	0.031	0.032	0.030	0.032	0.032	9,601,636
2022-12-09	0.031	0.032	0.030	0.030	0.030	8,675,953
2022-12-08	0.032	0.032	0.030	0.031	0.031	2,286,032
2022-12-07	0.035	0.035	0.030	0.032	0.032	10,547,647
2022-12-06	0.034	0.035	0.034	0.035	0.035	8,805,194
2022-12-05	0.037	0.038	0.034	0.034	0.034	6,557,031
2022-12-02	0.035	0.043	0.033	0.037	0.037	78,515,889
2022-12-01	0.030	0.040	0.030	0.035	0.035	54,655,216
2022-11-30	0.030	0.031	0.030	0.030	0.030	3,591,407
2022-11-29	0.030	0.031	0.030	0.030	0.030	4,685,926
2022-11-28	0.031	0.031	0.030	0.031	0.031	3,835,468
2022-11-25	0.030	0.032	0.029	0.031	0.031	9,211,236
2022-11-24	0.030	0.030	0.029	0.030	0.030	9,017,452
2022-11-23	0.029	0.030	0.029	0.029	0.029	6,060,540
2022-11-22	0.027	0.032	0.027	0.029	0.029	28,412,811
2022-11-21	0.029	0.029	0.026	0.027	0.027	12,522,476
2022-11-18	0.029	0.030	0.028	0.028	0.028	4,591,744
2022-11-17	0.028	0.030	0.028	0.028	0.028	8,384,492
2022-11-16	0.029	0.030	0.028	0.029	0.029	7,626,707
2022-11-15	0.030	0.031	0.028	0.029	0.029	16,122,992
2022-11-14	0.033	0.033	0.030	0.031	0.031	29,090,603
2022-11-11	0.033	0.035	0.032	0.033	0.033	29,386,324
2022-11-10	0.038	0.046	0.032	0.032	0.032	165,012,132
2022-11-09	0.031	0.043	0.030	0.037	0.037	211,959,458
2022-11-08	0.030	0.034	0.028	0.030	0.030	23,944,984
2022-11-07	0.030	0.031	0.029	0.029	0.029	12,884,861
2022-11-04	0.030	0.030	0.029	0.029	0.029	4,845,884
2022-11-03	0.031	0.032	0.029	0.030	0.030	11,805,963
2022-11-02	0.031	0.032	0.031	0.031	0.031	8,480,168
2022-11-01	0.029	0.033	0.029	0.031	0.031	21,720,771
2022-10-31	0.030	0.031	0.029	0.029	0.029	7,151,046
2022-10-28	0.029	0.031	0.029	0.030	0.030	6,191,622
2022-10-27	0.030	0.031	0.029	0.029	0.029	7,019,548
2022-10-26	0.030	0.032	0.029	0.030	0.030	12,860,721
2022-10-25	0.028	0.030	0.028	0.030	0.030	15,472,562
2022-10-24	0.028	0.028	0.023	0.027	0.027	10,327,821
2022-10-21	0.027	0.028	0.026	0.027	0.027	8,195,626
2022-10-20	0.028	0.028	0.027	0.027	0.027	5,009,419
2022-10-19	0.029	0.029	0.028	0.028	0.028	3,920,968
2022-10-18	0.028	0.030	0.028	0.029	0.029	9,105,248
2022-10-17	0.028	0.028	0.027	0.027	0.027	4,508,139
2022-10-14	0.027	0.028	0.027	0.028	0.028	13,266,851
2022-10-13	0.027	0.027	0.026	0.027	0.027	3,949,897
2022-10-12	0.027	0.027	0.026	0.027	0.027	5,442,472
2022-10-11	0.027	0.029	0.027	0.027	0.027	7,225,089
2022-10-10	0.027	0.027	0.026	0.027	0.027	7,687,326
2022-10-07	0.030	0.030	0.026	0.027	0.027	15,082,965
2022-10-06	0.027	0.028	0.025	0.027	0.027	28,830,132
2022-10-05	0.027	0.028	0.026	0.027	0.027	10,976,946
2022-10-04	0.026	0.027	0.026	0.027	0.027	9,361,028
2022-10-03	0.026	0.027	0.025	0.026	0.026	12,076,259
2022-09-30	0.027	0.027	0.023	0.026	0.026	28,966,226
2022-09-29	0.028	0.028	0.026	0.027	0.027	9,428,172

← NewerPage 17 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.