K33 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.03	0.03	0.03	0.03	0.03	-1.57%	32,293,672
Oct 30, 2025	0.03	0.03	0.03	0.03	0.03	1.60%	35,359,289
Oct 29, 2025	0.03	0.03	0.03	0.03	0.03	-2.19%	42,474,872
Oct 28, 2025	0.03	0.03	0.03	0.03	0.03	-3.61%	70,641,550
Oct 27, 2025	0.03	0.04	0.03	0.03	0.03	3.11%	114,647,663
Oct 24, 2025	0.03	0.03	0.03	0.03	0.03	1.58%	71,474,119
Oct 23, 2025	0.03	0.03	0.03	0.03	0.03	-2.46%	61,445,369
Oct 22, 2025	0.03	0.03	0.03	0.03	0.03	-6.88%	59,955,631
Oct 21, 2025	0.04	0.04	0.03	0.03	0.03	-1.41%	44,806,866
Oct 20, 2025	0.03	0.04	0.03	0.04	0.04	12.38%	58,622,872
Oct 17, 2025	0.03	0.04	0.03	0.03	0.03	-9.22%	130,047,193
Oct 16, 2025	0.04	0.04	0.03	0.03	0.03	-2.25%	55,063,616
Oct 15, 2025	0.03	0.04	0.03	0.04	0.04	2.01%	65,031,927
Oct 14, 2025	0.04	0.04	0.03	0.03	0.03	-4.66%	88,688,655
Oct 13, 2025	0.04	0.04	0.04	0.04	0.04	-7.36%	90,647,033
Oct 10, 2025	0.04	0.04	0.04	0.04	0.04	-	62,831,720
Oct 9, 2025	0.04	0.04	0.04	0.04	0.04	-1.25%	40,753,761
Oct 8, 2025	0.04	0.04	0.04	0.04	0.04	-1.24%	41,747,473
Oct 7, 2025	0.04	0.04	0.04	0.04	0.04	-4.27%	58,553,640
Oct 6, 2025	0.04	0.05	0.04	0.04	0.04	-3.65%	61,023,338
Oct 3, 2025	0.04	0.05	0.04	0.04	0.04	5.54%	131,939,758
Oct 2, 2025	0.04	0.04	0.04	0.04	0.04	12.77%	142,590,976
Oct 1, 2025	0.04	0.04	0.04	0.04	0.04	-2.90%	90,132,804
Sep 30, 2025	0.04	0.04	0.04	0.04	0.04	-3.81%	96,251,339
Sep 29, 2025	0.04	0.04	0.04	0.04	0.04	-1.75%	176,272,758
Sep 26, 2025	0.04	0.04	0.04	0.04	0.04	-5.20%	106,343,939
Sep 25, 2025	0.04	0.04	0.04	0.04	0.04	0.95%	160,392,678
Sep 24, 2025	0.04	0.04	0.04	0.04	0.04	0.24%	150,820,394
Sep 23, 2025	0.05	0.05	0.04	0.04	0.04	-15.73%	276,881,010
Sep 22, 2025	0.05	0.05	0.05	0.05	0.05	-4.62%	106,985,350
Sep 19, 2025	0.05	0.05	0.05	0.05	0.05	6.12%	139,380,744
Sep 18, 2025	0.05	0.05	0.05	0.05	0.05	-2.00%	69,052,407
Sep 17, 2025	0.05	0.05	0.05	0.05	0.05	-1.19%	77,135,390
Sep 16, 2025	0.05	0.05	0.05	0.05	0.05	11.21%	158,154,854
Sep 15, 2025	0.05	0.05	0.05	0.05	0.05	-5.21%	61,230,373
Sep 12, 2025	0.05	0.05	0.05	0.05	0.05	-2.24%	116,071,874
Sep 11, 2025	0.05	0.05	0.05	0.05	0.05	3.59%	91,353,059
Sep 10, 2025	0.05	0.05	0.05	0.05	0.05	-2.47%	78,322,545
Sep 9, 2025	0.05	0.05	0.05	0.05	0.05	-2.21%	65,672,956
Sep 8, 2025	0.05	0.05	0.05	0.05	0.05	4.63%	90,635,247
Sep 5, 2025	0.05	0.05	0.05	0.05	0.05	2.37%	94,555,676
Sep 4, 2025	0.04	0.05	0.04	0.05	0.05	0.87%	67,963,387
Sep 3, 2025	0.05	0.05	0.05	0.05	0.05	-5.15%	121,420,933
Sep 2, 2025	0.05	0.05	0.05	0.05	0.05	-3.00%	95,940,017
Sep 1, 2025	0.05	0.05	0.05	0.05	0.05	4.17%	88,074,134
Aug 29, 2025	0.05	0.05	0.05	0.05	0.05	-4.76%	143,428,302
Aug 28, 2025	0.05	0.05	0.05	0.05	0.05	-6.67%	273,259,390
Aug 27, 2025	0.06	0.06	0.05	0.05	0.05	-3.40%	131,402,730
Aug 26, 2025	0.06	0.06	0.05	0.06	0.06	-3.95%	81,200,988
Aug 25, 2025	0.06	0.06	0.06	0.06	0.06	-4.59%	99,956,678