KDventures AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.25	0.26	0.25	0.25	0.25	-0.60%	1,030,781
Jun 25, 2026	0.26	0.27	0.25	0.25	0.25	-3.29%	2,563,703
Jun 24, 2026	0.26	0.26	0.25	0.26	0.26	2.38%	243,873
Jun 23, 2026	0.26	0.26	0.25	0.25	0.25	-0.59%	2,025,036
Jun 22, 2026	0.28	0.28	0.25	0.25	0.25	-8.80%	3,018,425
Jun 18, 2026	0.27	0.28	0.25	0.28	0.28	-1.76%	3,560,271
Jun 17, 2026	0.29	0.29	0.28	0.28	0.28	-1.56%	142,670
Jun 16, 2026	0.28	0.29	0.28	0.29	0.29	3.41%	343,918
Jun 15, 2026	0.28	0.28	0.27	0.28	0.28	-0.71%	293,145
Jun 12, 2026	0.28	0.29	0.27	0.28	0.28	-1.58%	436,821
Jun 11, 2026	0.28	0.30	0.27	0.29	0.29	3.64%	2,260,637
Jun 10, 2026	0.26	0.28	0.26	0.28	0.28	0.92%	963,545
Jun 9, 2026	0.28	0.28	0.26	0.27	0.27	-0.18%	426,869
Jun 8, 2026	0.28	0.28	0.26	0.27	0.27	-5.86%	2,382,918
Jun 5, 2026	0.29	0.29	0.28	0.29	0.29	-0.51%	633,062
Jun 4, 2026	0.30	0.30	0.28	0.29	0.29	-2.35%	1,141,770
Jun 3, 2026	0.30	0.31	0.30	0.30	0.30	-0.50%	230,339
Jun 2, 2026	0.30	0.31	0.29	0.30	0.30	0.84%	940,279
Jun 1, 2026	0.29	0.30	0.29	0.30	0.30	0.85%	737,391
May 29, 2026	0.30	0.30	0.29	0.30	0.30	-0.17%	1,282,027
May 28, 2026	0.30	0.30	0.29	0.30	0.30	-1.50%	267,395
May 27, 2026	0.30	0.31	0.29	0.30	0.30	-0.66%	2,674,099
May 26, 2026	0.30	0.33	0.30	0.30	0.30	0.67%	2,363,971
May 25, 2026	0.30	0.31	0.30	0.30	0.30	1.52%	2,480,364
May 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.83%	841,884
May 21, 2026	0.30	0.31	0.30	0.30	0.30	-0.50%	543,446
May 20, 2026	0.31	0.32	0.30	0.30	0.30	-0.82%	1,867,709
May 19, 2026	0.29	0.32	0.29	0.31	0.31	1.67%	860,160
May 18, 2026	0.31	0.33	0.29	0.30	0.30	0.17%	3,114,896
May 15, 2026	0.28	0.30	0.28	0.30	0.30	5.46%	1,779,467
May 13, 2026	0.29	0.30	0.28	0.28	0.28	-3.73%	1,116,477
May 12, 2026	0.31	0.32	0.28	0.30	0.30	-3.12%	4,288,739
May 11, 2026	0.29	0.32	0.27	0.30	0.30	21.56%	10,346,370
May 8, 2026	0.25	0.26	0.25	0.25	0.25	-1.76%	134,036
May 7, 2026	0.25	0.26	0.25	0.26	0.26	0.59%	327,377
May 6, 2026	0.27	0.27	0.25	0.25	0.25	-5.06%	2,553,223
May 5, 2026	0.27	0.27	0.25	0.27	0.27	-0.37%	230,714
May 4, 2026	0.27	0.27	0.26	0.27	0.27	2.49%	855,928
Apr 30, 2026	0.27	0.27	0.26	0.26	0.26	-3.86%	411,621
Apr 29, 2026	0.29	0.29	0.27	0.27	0.27	-2.86%	540,490
Apr 28, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	1,455,163
Apr 27, 2026	0.31	0.31	0.28	0.29	0.29	-3.17%	1,751,805
Apr 24, 2026	0.29	0.30	0.28	0.30	0.30	3.63%	3,141,941
Apr 23, 2026	0.27	0.29	0.27	0.29	0.29	7.43%	1,279,129
Apr 22, 2026	0.27	0.27	0.26	0.27	0.27	1.32%	843,411
Apr 21, 2026	0.26	0.27	0.25	0.27	0.27	2.71%	423,452
Apr 20, 2026	0.26	0.26	0.26	0.26	0.26	0.78%	562,138
Apr 17, 2026	0.26	0.26	0.25	0.26	0.26	1.58%	1,650,999
Apr 16, 2026	0.26	0.26	0.25	0.25	0.25	-2.13%	771,257
Apr 15, 2026	0.27	0.27	0.25	0.26	0.26	-1.71%	1,649,650