K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.029	0.030	0.026	0.028	0.028	31,285,112
2022-09-27	0.030	0.030	0.028	0.029	0.029	12,557,708
2022-09-26	0.030	0.030	0.027	0.030	0.030	21,733,353
2022-09-23	0.030	0.031	0.029	0.030	0.030	7,918,843
2022-09-22	0.031	0.031	0.029	0.030	0.030	13,268,472
2022-09-21	0.031	0.031	0.029	0.031	0.031	13,468,009
2022-09-20	0.032	0.032	0.032	0.032	0.032	7,646,712
2022-09-19	0.034	0.034	0.032	0.032	0.032	6,734,240
2022-09-16	0.034	0.035	0.033	0.034	0.034	6,524,864
2022-09-15	0.035	0.035	0.033	0.034	0.034	6,347,507
2022-09-14	0.035	0.035	0.033	0.035	0.035	7,208,106
2022-09-13	0.037	0.038	0.034	0.034	0.034	7,229,407
2022-09-12	0.037	0.039	0.036	0.036	0.036	15,864,002
2022-09-09	0.034	0.040	0.033	0.037	0.037	17,486,190
2022-09-08	0.034	0.035	0.032	0.033	0.033	4,083,943
2022-09-07	0.033	0.036	0.033	0.034	0.034	12,650,660
2022-09-06	0.032	0.036	0.031	0.033	0.033	10,971,186
2022-09-05	0.031	0.033	0.030	0.032	0.032	8,712,925
2022-09-02	0.032	0.032	0.030	0.031	0.031	4,704,933
2022-09-01	0.031	0.032	0.030	0.031	0.031	8,893,335
2022-08-31	0.031	0.032	0.030	0.031	0.031	19,008,881
2022-08-30	0.034	0.035	0.030	0.030	0.030	33,866,781
2022-08-29	0.033	0.035	0.033	0.034	0.034	11,246,499
2022-08-26	0.035	0.035	0.033	0.033	0.033	17,084,742
2022-08-25	0.037	0.037	0.035	0.035	0.035	12,360,375
2022-08-24	0.036	0.036	0.035	0.036	0.036	16,524,747
2022-08-23	0.034	0.038	0.033	0.037	0.037	26,294,774
2022-08-22	0.038	0.039	0.036	0.038	0.038	9,681,972
2022-08-19	0.038	0.039	0.036	0.038	0.038	8,969,641
2022-08-18	0.039	0.040	0.036	0.038	0.038	17,851,110
2022-08-17	0.040	0.040	0.039	0.039	0.039	7,155,063
2022-08-16	0.040	0.041	0.039	0.039	0.039	11,727,180
2022-08-15	0.041	0.041	0.039	0.039	0.039	12,022,534
2022-08-12	0.040	0.041	0.039	0.040	0.040	11,132,027
2022-08-11	0.040	0.042	0.039	0.040	0.040	17,435,580
2022-08-10	0.040	0.041	0.038	0.039	0.039	16,197,508
2022-08-09	0.040	0.041	0.040	0.040	0.040	11,203,489
2022-08-08	0.040	0.041	0.039	0.040	0.040	30,158,732
2022-08-05	0.039	0.041	0.039	0.040	0.040	13,362,845
2022-08-04	0.042	0.042	0.039	0.039	0.039	28,220,182
2022-08-03	0.040	0.042	0.040	0.040	0.040	15,966,554
2022-08-02	0.041	0.042	0.039	0.040	0.040	16,932,894
2022-08-01	0.038	0.042	0.036	0.041	0.041	43,734,882
2022-07-29	0.041	0.044	0.035	0.035	0.035	113,136,427
2022-07-28	0.043	0.044	0.040	0.040	0.040	48,084,340
2022-07-27	0.044	0.047	0.040	0.042	0.042	36,202,132
2022-07-26	0.050	0.050	0.044	0.044	0.044	47,822,227
2022-07-25	0.050	0.053	0.046	0.050	0.050	11,543,758
2022-07-22	0.052	0.053	0.048	0.051	0.051	10,926,880
2022-07-21	0.051	0.056	0.051	0.052	0.052	14,699,227
2022-07-20	0.048	0.059	0.044	0.051	0.051	65,533,475
2022-07-19	0.041	0.048	0.041	0.047	0.047	18,832,342
2022-07-18	0.039	0.043	0.039	0.041	0.041	11,866,487
2022-07-15	0.040	0.041	0.039	0.040	0.040	8,207,871
2022-07-14	0.040	0.041	0.039	0.040	0.040	8,246,526
2022-07-13	0.041	0.041	0.039	0.040	0.040	5,936,173
2022-07-12	0.041	0.041	0.040	0.040	0.040	5,305,561
2022-07-11	0.042	0.043	0.040	0.041	0.041	10,785,096
2022-07-08	0.041	0.042	0.041	0.042	0.042	8,634,652
2022-07-07	0.040	0.041	0.040	0.040	0.040	5,883,137

← NewerPage 18 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.