K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.020	0.021	0.020	0.020	0.020	37,929,905
2026-04-29	0.020	0.020	0.020	0.020	0.020	14,236,570
2026-04-28	0.020	0.020	0.020	0.020	0.020	21,395,488
2026-04-27	0.020	0.021	0.020	0.020	0.020	28,209,542
2026-04-24	0.020	0.021	0.020	0.020	0.020	21,591,953
2026-04-23	0.020	0.020	0.020	0.020	0.020	21,320,032
2026-04-22	0.020	0.021	0.020	0.020	0.020	38,537,015
2026-04-21	0.020	0.020	0.019	0.020	0.020	42,546,104
2026-04-20	0.020	0.021	0.019	0.020	0.020	48,253,836
2026-04-17	0.021	0.021	0.020	0.020	0.020	60,280,462
2026-04-16	0.021	0.021	0.020	0.021	0.021	25,893,947
2026-04-15	0.021	0.021	0.021	0.021	0.021	16,280,056
2026-04-14	0.021	0.021	0.020	0.021	0.021	49,564,036
2026-04-13	0.020	0.021	0.020	0.021	0.021	25,642,837
2026-04-10	0.020	0.021	0.020	0.020	0.020	27,200,464
2026-04-09	0.020	0.021	0.020	0.020	0.020	27,966,102
2026-04-08	0.020	0.020	0.020	0.020	0.020	23,558,883
2026-04-07	0.020	0.020	0.019	0.020	0.020	43,324,219
2026-04-02	0.020	0.021	0.020	0.020	0.020	16,136,223
2026-04-01	0.020	0.021	0.020	0.021	0.021	15,081,936
2026-03-31	0.020	0.021	0.020	0.020	0.020	24,333,687
2026-03-30	0.020	0.021	0.020	0.021	0.021	118,814,496
2026-03-27	0.021	0.021	0.020	0.020	0.020	42,721,259
2026-03-26	0.022	0.023	0.021	0.021	0.021	23,442,516
2026-03-25	0.021	0.023	0.021	0.022	0.022	49,573,896
2026-03-24	0.021	0.021	0.020	0.021	0.021	24,408,902
2026-03-23	0.021	0.021	0.020	0.021	0.021	37,657,408
2026-03-20	0.022	0.022	0.021	0.021	0.021	22,156,545
2026-03-19	0.023	0.023	0.021	0.022	0.022	22,977,937
2026-03-18	0.023	0.024	0.021	0.022	0.022	25,079,373
2026-03-17	0.022	0.023	0.022	0.023	0.023	31,686,785
2026-03-16	0.021	0.023	0.021	0.022	0.022	33,565,869
2026-03-13	0.022	0.023	0.021	0.021	0.021	70,651,582
2026-03-12	0.020	0.021	0.020	0.020	0.020	35,987,099
2026-03-11	0.020	0.021	0.020	0.020	0.020	20,403,607
2026-03-10	0.021	0.022	0.020	0.020	0.020	30,080,396
2026-03-09	0.022	0.022	0.021	0.021	0.021	30,144,428
2026-03-06	0.024	0.024	0.022	0.022	0.022	37,829,339
2026-03-05	0.024	0.025	0.023	0.024	0.024	27,069,459
2026-03-04	0.022	0.025	0.022	0.024	0.024	45,466,087
2026-03-03	0.024	0.024	0.021	0.022	0.022	26,845,272
2026-03-02	0.023	0.024	0.021	0.023	0.023	36,553,916
2026-02-27	0.022	0.027	0.022	0.024	0.024	78,046,074
2026-02-26	0.021	0.022	0.021	0.022	0.022	35,448,927
2026-02-25	0.021	0.022	0.020	0.021	0.021	21,381,741
2026-02-24	0.020	0.021	0.020	0.021	0.021	23,025,482
2026-02-23	0.020	0.021	0.020	0.020	0.020	23,634,577
2026-02-20	0.020	0.021	0.020	0.020	0.020	15,029,723
2026-02-19	0.021	0.021	0.020	0.020	0.020	10,692,627
2026-02-18	0.020	0.021	0.020	0.021	0.021	22,568,123
2026-02-17	0.020	0.021	0.020	0.020	0.020	17,797,184
2026-02-16	0.021	0.021	0.020	0.020	0.020	46,369,026
2026-02-13	0.021	0.022	0.020	0.021	0.021	33,520,861
2026-02-12	0.021	0.021	0.020	0.021	0.021	19,398,029
2026-02-11	0.023	0.023	0.020	0.021	0.021	43,685,160
2026-02-10	0.021	0.023	0.020	0.023	0.023	39,354,147
2026-02-09	0.020	0.022	0.020	0.021	0.021	63,402,729
2026-02-06	0.019	0.022	0.019	0.020	0.020	62,142,631
2026-02-05	0.020	0.020	0.019	0.019	0.019	59,641,412
2026-02-04	0.020	0.022	0.019	0.020	0.020	82,966,997

← NewerPage 3 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.