K33 AB (publ) (STO:K33)
Sweden · Delayed Price · Currency is SEK 0.0260
-0.0020 (-7.14%)
Aug 27, 2026, 1:13 PM CET
K33 AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | -8.21% | 43,679,505 |
| 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 |
| 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 |