K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.026	0.026	0.025	0.026	0.026	18,840,099
2026-07-27	0.025	0.026	0.025	0.026	0.026	21,657,770
2026-07-24	0.026	0.027	0.025	0.026	0.026	31,240,737
2026-07-23	0.027	0.027	0.026	0.026	0.026	13,648,396
2026-07-22	0.026	0.027	0.025	0.027	0.027	32,034,376
2026-07-21	0.025	0.026	0.025	0.026	0.026	19,798,389
2026-07-20	0.027	0.027	0.025	0.026	0.026	38,188,394
2026-07-17	0.027	0.027	0.025	0.026	0.026	64,187,335
2026-07-16	0.027	0.027	0.026	0.027	0.027	27,131,165
2026-07-15	0.027	0.028	0.027	0.027	0.027	21,432,481
2026-07-14	0.027	0.028	0.026	0.027	0.027	36,931,375
2026-07-13	0.029	0.030	0.027	0.027	0.027	34,599,238
2026-07-10	0.027	0.034	0.025	0.028	0.028	139,028,409
2026-07-09	0.028	0.028	0.026	0.027	0.027	33,372,018
2026-07-08	0.028	0.029	0.026	0.027	0.027	41,920,840
2026-07-07	0.029	0.030	0.026	0.029	0.029	71,865,943
2026-07-06	0.028	0.030	0.028	0.029	0.029	55,106,696
2026-07-03	0.030	0.030	0.028	0.028	0.028	58,886,871
2026-07-02	0.032	0.032	0.029	0.030	0.030	91,446,228
2026-07-01	0.033	0.034	0.031	0.032	0.032	58,811,127
2026-06-30	0.034	0.034	0.030	0.033	0.033	76,356,556
2026-06-29	0.034	0.037	0.033	0.034	0.034	230,592,473
2026-06-26	0.031	0.035	0.031	0.033	0.033	194,324,349
2026-06-25	0.028	0.034	0.028	0.030	0.030	277,966,256
2026-06-24	0.027	0.030	0.025	0.026	0.026	64,771,892
2026-06-23	0.026	0.028	0.024	0.027	0.027	71,167,103
2026-06-22	0.031	0.033	0.026	0.026	0.026	137,755,783
2026-06-18	0.033	0.038	0.030	0.030	0.030	205,080,160
2026-06-17	0.040	0.044	0.030	0.033	0.033	806,506,522
2026-06-16	0.021	0.040	0.020	0.040	0.040	408,675,417
2026-06-15	0.021	0.022	0.021	0.021	0.021	35,495,308
2026-06-12	0.021	0.023	0.020	0.021	0.021	40,686,674
2026-06-11	0.021	0.021	0.020	0.020	0.020	37,739,997
2026-06-10	0.021	0.021	0.020	0.021	0.021	46,949,353
2026-06-09	0.021	0.022	0.020	0.020	0.020	43,376,815
2026-06-08	0.021	0.022	0.021	0.021	0.021	21,762,947
2026-06-05	0.021	0.022	0.020	0.021	0.021	43,700,329
2026-06-04	0.022	0.022	0.021	0.022	0.022	28,638,494
2026-06-03	0.023	0.024	0.021	0.022	0.022	63,805,154
2026-06-02	0.023	0.024	0.023	0.023	0.023	28,190,050
2026-06-01	0.025	0.025	0.022	0.024	0.024	44,744,052
2026-05-29	0.026	0.026	0.024	0.025	0.025	29,611,112
2026-05-28	0.025	0.027	0.024	0.025	0.025	67,307,546
2026-05-27	0.026	0.028	0.025	0.025	0.025	69,545,462
2026-05-26	0.025	0.027	0.024	0.026	0.026	79,505,282
2026-05-25	0.024	0.027	0.022	0.025	0.025	89,225,838
2026-05-22	0.021	0.025	0.020	0.024	0.024	106,504,186
2026-05-21	0.022	0.022	0.021	0.021	0.021	50,970,624
2026-05-20	0.023	0.023	0.021	0.022	0.022	31,945,264
2026-05-19	0.022	0.023	0.021	0.022	0.022	18,183,912
2026-05-18	0.022	0.023	0.022	0.022	0.022	72,914,569
2026-05-15	0.022	0.022	0.021	0.022	0.022	26,496,217
2026-05-13	0.022	0.024	0.020	0.022	0.022	58,515,128
2026-05-12	0.024	0.024	0.022	0.022	0.022	79,829,271
2026-05-11	0.025	0.027	0.023	0.024	0.024	71,331,262
2026-05-08	0.023	0.025	0.021	0.025	0.025	78,732,377
2026-05-07	0.024	0.025	0.022	0.022	0.022	59,113,065
2026-05-06	0.027	0.029	0.023	0.024	0.024	163,826,916
2026-05-05	0.021	0.028	0.021	0.027	0.027	246,351,903
2026-05-04	0.020	0.021	0.020	0.021	0.021	34,739,446

← NewerPage 2 of 22 · 1,261 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.