K33 AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.022	0.023	0.022	0.022	0.022	12,194,896
2024-11-13	0.025	0.025	0.021	0.023	0.023	64,627,903
2024-11-12	0.026	0.029	0.023	0.024	0.024	106,049,150
2024-11-11	0.022	0.026	0.022	0.025	0.025	64,588,403
2024-11-08	0.023	0.025	0.021	0.022	0.022	27,154,569
2024-11-07	0.024	0.027	0.020	0.022	0.022	81,045,980
2024-11-06	0.025	0.028	0.023	0.024	0.024	37,063,991
2024-11-05	0.023	0.025	0.022	0.025	0.025	7,676,110
2024-11-04	0.024	0.025	0.022	0.023	0.023	14,375,120
2024-11-01	0.024	0.025	0.024	0.024	0.024	4,865,891
2024-10-31	0.024	0.026	0.023	0.024	0.024	16,619,614
2024-10-30	0.025	0.026	0.024	0.025	0.025	19,616,413
2024-10-29	0.022	0.025	0.022	0.025	0.025	23,579,805
2024-10-28	0.023	0.024	0.021	0.022	0.022	6,954,434
2024-10-25	0.023	0.023	0.022	0.023	0.023	11,242,724
2024-10-24	0.024	0.024	0.023	0.023	0.023	6,353,812
2024-10-23	0.022	0.024	0.022	0.024	0.024	4,527,823
2024-10-22	0.022	0.023	0.022	0.022	0.022	6,482,545
2024-10-21	0.021	0.022	0.021	0.022	0.022	10,775,160
2024-10-18	0.019	0.021	0.019	0.021	0.021	14,932,556
2024-10-17	0.020	0.020	0.019	0.019	0.019	7,317,676
2024-10-16	0.019	0.021	0.019	0.020	0.020	18,409,951
2024-10-15	0.018	0.022	0.018	0.019	0.019	15,653,359
2024-10-14	0.018	0.018	0.017	0.018	0.018	9,252,358
2024-10-11	0.018	0.018	0.018	0.018	0.018	5,568,586
2024-10-10	0.018	0.018	0.018	0.018	0.018	2,976,308
2024-10-09	0.018	0.019	0.018	0.018	0.018	13,221,588
2024-10-08	0.019	0.019	0.018	0.018	0.018	5,423,261
2024-10-07	0.019	0.019	0.018	0.019	0.019	9,965,096
2024-10-04	0.019	0.019	0.019	0.019	0.019	6,968,777
2024-10-03	0.019	0.019	0.019	0.019	0.019	5,850,356
2024-10-02	0.019	0.020	0.019	0.019	0.019	10,771,020
2024-10-01	0.019	0.020	0.019	0.019	0.019	12,823,279
2024-09-30	0.019	0.020	0.019	0.019	0.019	11,430,771
2024-09-27	0.019	0.020	0.019	0.019	0.019	5,670,805
2024-09-26	0.019	0.019	0.019	0.019	0.019	3,508,614
2024-09-25	0.018	0.019	0.018	0.019	0.019	3,161,650
2024-09-24	0.019	0.020	0.018	0.019	0.019	12,452,226
2024-09-23	0.019	0.020	0.019	0.019	0.019	8,623,031
2024-09-20	0.020	0.020	0.019	0.019	0.019	6,432,934
2024-09-19	0.020	0.020	0.019	0.020	0.020	3,010,010
2024-09-18	0.020	0.020	0.020	0.020	0.020	3,702,941
2024-09-17	0.019	0.020	0.019	0.020	0.020	3,742,902
2024-09-16	0.019	0.020	0.019	0.019	0.019	5,169,914
2024-09-13	0.019	0.019	0.018	0.019	0.019	4,731,892
2024-09-12	0.020	0.020	0.018	0.019	0.019	6,459,114
2024-09-11	0.020	0.020	0.018	0.020	0.020	6,877,058
2024-09-10	0.020	0.020	0.019	0.020	0.020	6,600,152
2024-09-09	0.019	0.021	0.019	0.020	0.020	4,268,213
2024-09-06	0.021	0.021	0.019	0.019	0.019	15,187,177
2024-09-05	0.021	0.021	0.020	0.021	0.021	4,012,877
2024-09-04	0.021	0.022	0.020	0.021	0.021	5,220,189
2024-09-03	0.021	0.022	0.020	0.021	0.021	8,752,263
2024-09-02	0.022	0.023	0.021	0.021	0.021	8,556,594
2024-08-30	0.023	0.023	0.022	0.022	0.022	8,651,889
2024-08-29	0.024	0.024	0.022	0.023	0.023	11,744,585
2024-08-28	0.023	0.023	0.022	0.023	0.023	7,246,777
2024-08-27	0.023	0.024	0.023	0.023	0.023	3,051,947
2024-08-26	0.023	0.024	0.022	0.023	0.023	19,274,244
2024-08-23	0.023	0.026	0.022	0.023	0.023	49,945,429

← NewerPage 9 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.