KDventures AB (STO:KDV.B)
Sweden · Delayed Price · Currency is SEK 0.2645
-0.0025 (-0.94%)
At close: Sep 24, 2026
KDventures AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.08% | 731,665 |
| Sep 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.94% | 441,977 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 113,222 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.30% | 800,164 |
| Sep 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.41% | 156,668 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.20% | 2,329,634 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.80% | 373,055 |
| Sep 16, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 4.71% | 867,575 |
| Sep 15, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.93% | 1,849,650 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.55% | 1,115,650 |
| Sep 11, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 5,696,308 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 6,528,781 |
| Sep 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.47% | 5,322,680 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 533,440 |
| Sep 7, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.20% | 15,797,978 |
| Sep 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.21% | 1,000,195 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.88% | 560,953 |
| Sep 2, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.62% | 896,433 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 640,174 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 743,950 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -3.02% | 2,291,613 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.93% | 1,443,677 |
| Aug 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.06% | 995,205 |
| Aug 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 225,656 |
| Aug 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 320,904 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 215,807 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 1,097,101 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 153,879 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 292,049 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.23% | 1,325,308 |
| Aug 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 108,258 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.43% | 397,151 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.61% | 151,796 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.24% | 132,163 |
| Aug 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.62% | 263,201 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 608,305 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.03% | 615,927 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 250,499 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 161,185 |
| Aug 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.85% | 585,299 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.61% | 259,597 |
| Jul 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.61% | 2,491,588 |
| Jul 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 146,116 |
| Jul 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.62% | 608,426 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.83% | 151,494 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.20% | 325,289 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 351,628 |
| Jul 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 277,735 |
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 604,114 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.02% | 423,137 |