K33 AB (publ) (STO:K33)
Sweden · Delayed Price · Currency is SEK 0.0230
+0.0003 (1.32%)
Sep 24, 2026, 5:29 PM CET
K33 AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.32% | 96,100,232 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.40% | 58,335,547 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.89% | 30,212,152 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.04% | 87,549,850 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.28% | 25,032,219 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.46% | 18,807,888 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.80% | 30,058,279 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.29% | 18,211,541 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.28% | 28,024,743 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.98% | 20,673,900 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.83% | 32,565,049 |
| Sep 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.42% | 55,460,175 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.26% | 22,759,739 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.42% | 27,389,797 |
| Sep 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.61% | 28,257,683 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.05% | 26,797,434 |
| Sep 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.67% | 37,346,120 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.42% | 23,101,052 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.16% | 37,338,102 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.55% | 31,547,142 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.71% | 74,867,124 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.45% | 45,017,768 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.22% | 52,534,775 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.12% | 31,856,173 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.23% | 89,469,492 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.35% | 73,608,994 |
| Aug 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.00% | 13,053,981 |
| Aug 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.21% | 13,442,470 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.14% | 31,569,290 |
| Aug 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.24% | 57,968,945 |
| Aug 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.40% | 20,862,822 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.88% | 24,814,968 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.78% | 14,984,313 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.78% | 35,898,910 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.39% | 25,573,687 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.57% | 12,186,720 |
| Aug 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.51% | 21,702,508 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.21% | 25,741,645 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.59% | 16,050,099 |
| Jul 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.62% | 24,776,800 |
| Jul 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.59% | 30,292,821 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.09% | 30,007,926 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.38% | 18,840,099 |
| 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 |