KDventures AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.27	0.27	0.20	0.25	0.25	-5.74%	2,095,419
Mar 2, 2026	0.28	0.28	0.26	0.27	0.27	-	507,324
Feb 27, 2026	0.28	0.28	0.27	0.27	0.27	-4.59%	862,682
Feb 26, 2026	0.26	0.28	0.26	0.28	0.28	7.60%	1,343,289
Feb 25, 2026	0.27	0.28	0.25	0.26	0.26	-5.90%	5,639,721
Feb 24, 2026	0.28	0.28	0.26	0.28	0.28	-0.71%	1,939,311
Feb 23, 2026	0.29	0.30	0.28	0.28	0.28	-5.38%	1,493,636
Feb 20, 2026	0.29	0.30	0.28	0.30	0.30	1.88%	3,390,864
Feb 19, 2026	0.31	0.31	0.29	0.29	0.29	-4.89%	3,477,666
Feb 18, 2026	0.29	0.32	0.29	0.31	0.31	5.50%	1,688,908
Feb 17, 2026	0.29	0.30	0.28	0.29	0.29	-4.28%	1,929,053
Feb 16, 2026	0.33	0.33	0.29	0.30	0.30	-7.88%	2,678,860
Feb 13, 2026	0.28	0.33	0.27	0.33	0.33	17.02%	2,240,788
Feb 12, 2026	0.29	0.30	0.28	0.28	0.28	-4.08%	375,369
Feb 11, 2026	0.28	0.30	0.27	0.29	0.29	5.00%	427,423
Feb 10, 2026	0.29	0.30	0.28	0.28	0.28	-3.28%	419,687
Feb 9, 2026	0.26	0.29	0.26	0.29	0.29	11.99%	1,652,607
Feb 6, 2026	0.26	0.26	0.25	0.26	0.26	1.77%	977,540
Feb 5, 2026	0.27	0.27	0.25	0.25	0.25	-6.96%	1,763,140
Feb 4, 2026	0.27	0.28	0.26	0.27	0.27	-1.09%	1,188,635
Feb 3, 2026	0.28	0.29	0.27	0.28	0.28	-3.83%	1,925,610
Feb 2, 2026	0.29	0.29	0.27	0.29	0.29	-0.35%	957,149
Jan 30, 2026	0.28	0.29	0.28	0.29	0.29	1.95%	863,309
Jan 29, 2026	0.28	0.29	0.27	0.28	0.28	-0.53%	1,568,154
Jan 28, 2026	0.29	0.30	0.28	0.28	0.28	-0.35%	1,297,129
Jan 27, 2026	0.31	0.31	0.28	0.29	0.29	-7.92%	1,947,216
Jan 26, 2026	0.30	0.32	0.30	0.31	0.31	2.65%	884,146
Jan 23, 2026	0.31	0.32	0.30	0.30	0.30	-3.52%	809,074
Jan 22, 2026	0.30	0.32	0.30	0.31	0.31	4.34%	640,353
Jan 21, 2026	0.30	0.33	0.30	0.30	0.30	-3.39%	1,179,870
Jan 20, 2026	0.30	0.35	0.30	0.31	0.31	0.32%	488,077
Jan 19, 2026	0.31	0.31	0.30	0.31	0.31	-0.64%	793,092
Jan 16, 2026	0.31	0.32	0.31	0.31	0.31	-0.64%	608,583
Jan 15, 2026	0.32	0.33	0.31	0.31	0.31	-1.11%	570,119
Jan 14, 2026	0.32	0.32	0.31	0.32	0.32	-3.65%	1,175,522
Jan 13, 2026	0.36	0.37	0.32	0.33	0.33	-12.40%	2,123,866
Jan 12, 2026	0.37	0.38	0.36	0.38	0.38	2.60%	566,803
Jan 9, 2026	0.37	0.39	0.37	0.37	0.37	-0.14%	1,071,881
Jan 8, 2026	0.40	0.41	0.35	0.37	0.37	-9.74%	2,103,539
Jan 7, 2026	0.43	0.43	0.40	0.41	0.33	-5.04%	1,352,392
Jan 5, 2026	0.43	0.44	0.40	0.43	0.35	2.15%	304,527
Jan 2, 2026	0.44	0.45	0.41	0.42	0.34	-4.13%	1,107,432
Dec 30, 2025	0.43	0.45	0.43	0.44	0.35	2.35%	571,601
Dec 29, 2025	0.44	0.44	0.41	0.43	0.35	-2.07%	866,969
Dec 23, 2025	0.46	0.46	0.41	0.44	0.35	-5.95%	344,602
Dec 22, 2025	0.45	0.48	0.43	0.46	0.38	2.44%	1,095,065
Dec 19, 2025	0.46	0.47	0.43	0.45	0.37	-2.38%	442,658
Dec 18, 2025	0.48	0.48	0.44	0.46	0.38	-0.54%	657,358
Dec 17, 2025	0.47	0.48	0.44	0.47	0.38	2.20%	1,034,804
Dec 16, 2025	0.50	0.50	0.44	0.46	0.37	-8.08%	1,786,101