K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.022	0.022	0.020	0.021	0.021	51,564,064
2026-02-02	0.023	0.023	0.022	0.022	0.022	60,415,624
2026-01-30	0.023	0.024	0.022	0.023	0.023	47,067,446
2026-01-29	0.025	0.025	0.023	0.023	0.023	42,994,931
2026-01-28	0.023	0.025	0.022	0.025	0.025	57,204,760
2026-01-27	0.023	0.023	0.022	0.023	0.023	31,752,545
2026-01-26	0.023	0.024	0.021	0.023	0.023	77,421,889
2026-01-23	0.023	0.025	0.022	0.024	0.024	85,623,739
2026-01-22	0.024	0.025	0.023	0.023	0.023	58,471,147
2026-01-21	0.025	0.025	0.022	0.023	0.023	93,315,510
2026-01-20	0.026	0.026	0.023	0.024	0.024	97,854,337
2026-01-19	0.027	0.027	0.025	0.026	0.026	70,711,624
2026-01-16	0.030	0.030	0.026	0.027	0.027	112,684,599
2026-01-15	0.030	0.031	0.028	0.030	0.030	64,819,485
2026-01-14	0.032	0.034	0.029	0.030	0.030	102,726,591
2026-01-13	0.028	0.032	0.028	0.032	0.032	128,500,848
2026-01-12	0.028	0.029	0.026	0.027	0.027	43,462,660
2026-01-09	0.028	0.029	0.027	0.028	0.028	38,286,664
2026-01-08	0.029	0.029	0.028	0.028	0.028	31,749,067
2026-01-07	0.028	0.030	0.027	0.029	0.029	48,263,127
2026-01-05	0.028	0.031	0.028	0.028	0.028	49,982,180
2026-01-02	0.026	0.029	0.026	0.028	0.028	49,640,425
2025-12-30	0.026	0.029	0.026	0.026	0.026	58,264,319
2025-12-29	0.027	0.028	0.026	0.027	0.027	46,443,487
2025-12-23	0.025	0.028	0.025	0.027	0.027	44,140,313
2025-12-22	0.026	0.027	0.024	0.025	0.025	61,001,809
2025-12-19	0.027	0.027	0.026	0.026	0.026	17,410,755
2025-12-18	0.026	0.028	0.026	0.027	0.027	23,188,445
2025-12-17	0.026	0.027	0.026	0.026	0.026	32,805,582
2025-12-16	0.027	0.028	0.026	0.027	0.027	32,294,045
2025-12-15	0.029	0.029	0.028	0.028	0.028	15,873,389
2025-12-12	0.029	0.030	0.028	0.029	0.029	29,740,616
2025-12-11	0.029	0.029	0.028	0.029	0.029	27,349,981
2025-12-10	0.029	0.030	0.028	0.029	0.029	27,976,047
2025-12-09	0.028	0.029	0.027	0.029	0.029	18,707,316
2025-12-08	0.029	0.030	0.028	0.029	0.029	20,256,068
2025-12-05	0.029	0.029	0.028	0.029	0.029	19,545,484
2025-12-04	0.029	0.030	0.028	0.029	0.029	22,119,255
2025-12-03	0.029	0.030	0.029	0.029	0.029	33,587,067
2025-12-02	0.029	0.029	0.027	0.029	0.029	46,351,668
2025-12-01	0.031	0.031	0.028	0.029	0.029	51,098,487
2025-11-28	0.031	0.031	0.029	0.031	0.031	29,876,151
2025-11-27	0.029	0.031	0.028	0.031	0.031	49,477,934
2025-11-26	0.028	0.029	0.028	0.028	0.028	20,666,048
2025-11-25	0.029	0.030	0.027	0.028	0.028	48,540,552
2025-11-24	0.028	0.029	0.028	0.029	0.029	50,725,613
2025-11-21	0.030	0.030	0.027	0.028	0.028	99,470,967
2025-11-20	0.038	0.038	0.029	0.031	0.031	142,037,583
2025-11-19	0.036	0.036	0.034	0.034	0.034	33,013,633
2025-11-18	0.036	0.037	0.034	0.036	0.036	42,679,140
2025-11-17	0.033	0.038	0.033	0.037	0.037	77,331,318
2025-11-14	0.033	0.034	0.032	0.033	0.033	45,564,160
2025-11-13	0.036	0.037	0.033	0.033	0.033	39,085,639
2025-11-12	0.037	0.040	0.033	0.035	0.035	123,555,727
2025-11-11	0.030	0.037	0.030	0.036	0.036	88,012,235
2025-11-10	0.030	0.031	0.030	0.030	0.030	42,839,028
2025-11-07	0.029	0.030	0.028	0.029	0.029	32,555,242
2025-11-06	0.030	0.031	0.028	0.028	0.028	45,882,442
2025-11-05	0.029	0.031	0.029	0.030	0.030	51,306,831
2025-11-04	0.030	0.030	0.029	0.029	0.029	52,813,926

← NewerPage 4 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.