K33 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.03	0.03	0.03	0.03	0.03	-	21,657,770
Jul 24, 2026	0.03	0.03	0.03	0.03	0.03	-1.14%	31,444,820
Jul 23, 2026	0.03	0.03	0.03	0.03	0.03	-0.75%	13,648,396
Jul 22, 2026	0.03	0.03	0.03	0.03	0.03	2.71%	32,034,370
Jul 21, 2026	0.03	0.03	0.02	0.03	0.03	0.78%	19,798,389
Jul 20, 2026	0.03	0.03	0.02	0.03	0.03	-2.66%	38,188,394
Jul 17, 2026	0.03	0.03	0.02	0.03	0.03	-1.50%	64,187,335
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-1.11%	27,131,165
Jul 15, 2026	0.03	0.03	0.03	0.03	0.03	-	21,432,480
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-0.37%	36,931,375
Jul 13, 2026	0.03	0.03	0.03	0.03	0.03	-2.87%	34,599,238
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	2.95%	139,028,409
Jul 9, 2026	0.03	0.03	0.03	0.03	0.03	-0.37%	33,372,018
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	-4.56%	41,920,840
Jul 7, 2026	0.03	0.03	0.03	0.03	0.03	-2.06%	71,865,943
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	4.30%	55,106,696
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