K33 AB (publ) (STO:K33)
Sweden · Delayed Price · Currency is SEK 0.0291
+0.0012 (4.30%)
Jul 6, 2026, 5:29 PM CET
K33 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 58,886,871 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.19% | 91,446,228 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.44% | 58,811,127 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.09% | 76,356,550 |
| Jun 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.21% | 230,596,495 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.97% | 194,562,104 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.02% | 279,286,034 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | 64,771,892 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.08% | 71,167,103 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.47% | 137,755,783 |
| Jun 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.88% | 205,080,100 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.29% | 806,554,600 |
| Jun 16, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 90.00% | 408,675,417 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.45% | 37,318,080 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.99% | 41,473,230 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.63% | 38,070,370 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.41% | 48,162,960 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.32% | 43,356,192 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.48% | 21,762,947 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.23% | 43,700,320 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.93% | 28,638,490 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.11% | 63,805,150 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.97% | 28,190,050 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.60% | 44,744,050 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.40% | 29,611,110 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.19% | 67,789,350 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.82% | 69,545,462 |
| May 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.15% | 79,505,280 |
| May 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.28% | 89,225,830 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.35% | 106,504,100 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.43% | 50,970,620 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.90% | 31,970,400 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.76% | 18,183,910 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.46% | 72,781,898 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 26,496,210 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.36% | 58,515,120 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.36% | 79,829,270 |
| May 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.45% | 71,331,260 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.26% | 78,732,370 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 59,113,060 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.11% | 163,905,900 |
| May 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.24% | 246,851,900 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.49% | 34,739,440 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.99% | 37,929,900 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.02% | 14,236,570 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.49% | 21,395,480 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 28,209,540 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.99% | 21,591,950 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.00% | 21,320,030 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 38,537,010 |