K33 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	3.85%	35,442,063
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	0.48%	21,381,740
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	1.47%	23,025,480
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	0.99%	23,634,570
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	2.02%	15,029,720
Feb 19, 2026	0.02	0.02	0.02	0.02	0.02	-5.71%	10,692,620
Feb 18, 2026	0.02	0.02	0.02	0.02	0.02	3.45%	22,568,120
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	-	17,797,180
Feb 16, 2026	0.02	0.02	0.02	0.02	0.02	-4.25%	46,369,020
Feb 13, 2026	0.02	0.02	0.02	0.02	0.02	0.47%	33,520,860
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	1.44%	19,398,020
Feb 11, 2026	0.02	0.02	0.02	0.02	0.02	-8.37%	43,685,160
Feb 10, 2026	0.02	0.02	0.02	0.02	0.02	8.10%	39,354,140
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	6.60%	63,402,720
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	5.35%	62,142,630
Feb 5, 2026	0.02	0.02	0.02	0.02	0.02	-7.43%	59,666,410
Feb 4, 2026	0.02	0.02	0.02	0.02	0.02	-4.27%	82,966,990
Feb 3, 2026	0.02	0.02	0.02	0.02	0.02	-4.09%	51,564,060
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	-3.51%	60,415,620
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	-4.60%	47,067,440
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	-2.45%	42,882,700
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	7.93%	57,204,760
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-0.87%	31,752,540
Jan 26, 2026	0.02	0.02	0.02	0.02	0.02	-2.97%	77,421,880
Jan 23, 2026	0.02	0.02	0.02	0.02	0.02	3.06%	85,623,730
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	-1.72%	58,471,140
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	-3.72%	93,417,730
Jan 20, 2026	0.03	0.03	0.02	0.02	0.02	-5.84%	98,217,830
Jan 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.75%	70,711,620
Jan 16, 2026	0.03	0.03	0.03	0.03	0.03	-10.40%	112,634,857
Jan 15, 2026	0.03	0.03	0.03	0.03	0.03	-0.33%	64,819,485
Jan 14, 2026	0.03	0.03	0.03	0.03	0.03	-5.97%	102,726,500
Jan 13, 2026	0.03	0.03	0.03	0.03	0.03	16.91%	128,500,800
Jan 12, 2026	0.03	0.03	0.03	0.03	0.03	-4.23%	43,462,660
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	-	38,286,660
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	-2.07%	31,749,060
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	4.69%	48,263,120
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-1.77%	49,982,180
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	8.88%	49,640,425
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	-3.00%	58,264,310
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	0.38%	46,443,487
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	5.98%	44,140,310
Dec 22, 2025	0.03	0.03	0.02	0.03	0.03	-2.71%	61,001,800
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	-3.73%	17,410,750
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	3.88%	23,188,440
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	-4.80%	32,805,580
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-2.87%	32,294,040
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	-2.11%	15,873,380
Dec 12, 2025	0.03	0.03	0.03	0.03	0.03	-0.70%	29,740,610
Dec 11, 2025	0.03	0.03	0.03	0.03	0.03	-0.69%	27,349,980