K33 AB (publ) (STO:K33)
Sweden · Delayed Price · Currency is SEK 0.0239
+0.0030 (14.35%)
May 22, 2026, 5:29 PM CET
K33 AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9.57% | 43,940,514 |
| 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 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.96% | 42,546,100 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.99% | 48,253,830 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.88% | 61,440,490 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.46% | 25,893,940 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.91% | 16,280,050 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.95% | 49,564,030 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.49% | 25,642,830 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.98% | 27,200,460 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.49% | 27,966,100 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.53% | 23,558,880 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.46% | 43,324,210 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.98% | 16,136,220 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 15,081,930 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 24,333,680 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.48% | 118,826,600 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.83% | 42,721,250 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.57% | 23,442,510 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.79% | 49,573,890 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.43% | 24,408,900 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.90% | 37,657,400 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 22,156,540 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.26% | 22,977,930 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.07% | 25,079,370 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.17% | 31,686,780 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.76% | 33,565,860 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.50% | 70,651,580 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.96% | 36,016,580 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.49% | 20,717,110 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.93% | 30,089,370 |