Skip to main content
logo
K33 AB (publ) (STO:K33)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0500
+0.0014 (2.88%)
Sep 10, 2025, 11:59 AM CET

K33 AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20250.050.050.050.050.05-2.21%65,672,956
Sep 8, 20250.050.050.050.050.054.63%90,635,247
Sep 5, 20250.050.050.050.050.052.37%94,555,676
Sep 4, 20250.040.050.040.050.050.87%67,963,387
Sep 3, 20250.050.050.050.050.05-5.15%121,420,933
Sep 2, 20250.050.050.050.050.05-3.00%95,940,017
Sep 1, 20250.050.050.050.050.054.17%88,074,134
Aug 29, 20250.050.050.050.050.05-4.76%143,428,302
Aug 28, 20250.050.050.050.050.05-6.67%273,259,390
Aug 27, 20250.060.060.050.050.05-3.40%131,402,730
Aug 26, 20250.060.060.050.060.06-3.95%81,200,988
Aug 25, 20250.060.060.060.060.06-4.59%99,956,678
Aug 22, 20250.060.060.060.060.065.35%123,467,634
Aug 21, 20250.050.060.050.060.065.85%78,795,334
Aug 20, 20250.060.060.050.050.05-1.62%83,602,474
Aug 19, 20250.060.060.050.060.06-1.07%76,203,366
Aug 18, 20250.060.060.050.060.06-3.27%83,125,309
Aug 15, 20250.060.060.050.060.063.75%67,998,974
Aug 14, 20250.060.060.050.060.062.38%119,370,346
Aug 13, 20250.050.060.050.050.051.11%123,191,779
Aug 12, 20250.060.060.050.050.05-4.25%63,502,727
Aug 11, 20250.060.060.050.060.062.73%76,011,861
Aug 8, 20250.060.060.050.060.06-5.66%168,650,000
Aug 7, 20250.050.060.050.060.069.59%175,172,800
Aug 6, 20250.050.050.050.050.05-0.19%112,430,200
Aug 5, 20250.060.060.050.050.05-3.62%112,757,600
Aug 4, 20250.060.060.050.060.06-4.49%100,049,400
Aug 1, 20250.060.060.060.060.06-4.30%93,353,540
Jul 31, 20250.060.060.060.060.06-0.33%139,739,700
Jul 30, 20250.060.070.060.060.06-4.71%174,586,500
Jul 29, 20250.070.070.060.060.06-4.50%223,004,000
Jul 28, 20250.070.070.070.070.07-0.74%301,111,900
Jul 25, 20250.070.070.070.070.070.30%111,879,100
Jul 24, 20250.070.070.070.070.07-9.34%199,855,600
Jul 23, 20250.080.080.070.070.07-4.27%152,317,100
Jul 22, 20250.080.080.080.080.081.18%132,492,800
Jul 21, 20250.080.080.080.080.08-6.84%116,852,200
Jul 18, 20250.080.080.070.080.084.60%127,764,800
Jul 17, 20250.080.080.080.080.08-1.26%95,118,880
Jul 16, 20250.080.080.080.080.08-3.17%125,234,200
Jul 15, 20250.090.090.080.080.08-6.93%143,698,800
Jul 14, 20250.090.090.080.090.093.29%270,158,300
Jul 11, 20250.080.090.080.090.096.50%197,944,900
Jul 10, 20250.080.090.080.080.08-2.44%145,258,900
Jul 9, 20250.090.090.080.080.08-2.26%184,078,600
Jul 8, 20250.080.090.080.080.089.10%245,008,200
Jul 7, 20250.090.090.080.080.08-17.22%350,386,400
Jul 4, 20250.090.100.090.090.090.98%188,109,000
Jul 3, 20250.100.110.080.090.09-9.98%551,836,000
Jul 2, 20250.110.110.100.100.10-5.89%224,990,700