K33 AB K33
OMXSTO · Sweden · Technology Services
SEK 0.0223+0.00 (+0.45%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 0.02 | +0.45% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 13.92M |
| 2026-09-30 | SEK 0.02 | +0.91% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 22.83M |
| 2026-09-29 | SEK 0.02 | -0.45% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 21.35M |
| 2026-09-28 | SEK 0.02 | -3.49% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 25.49M |
| 2026-09-25 | SEK 0.02 | -0.43% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 49.49M |
| 2026-09-24 | SEK 0.02 | +1.32% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 96.10M |
| 2026-09-23 | SEK 0.02 | -3.40% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 58.34M |
| 2026-09-22 | SEK 0.02 | -2.89% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 30.11M |
| 2026-09-21 | SEK 0.02 | +8.04% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 87.55M |
| 2026-09-18 | SEK 0.02 | +2.28% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 25.03M |
| 2026-09-17 | SEK 0.02 | +0.46% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 18.81M |
| 2026-09-16 | SEK 0.02 | -4.80% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 30.06M |
| 2026-09-15 | SEK 0.02 | -1.29% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 18.21M |
| 2026-09-14 | SEK 0.02 | -1.28% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 28.02M |
| 2026-09-11 | SEK 0.02 | +3.98% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 20.67M |
| 2026-09-10 | SEK 0.02 | -3.83% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 32.66M |
| 2026-09-09 | SEK 0.02 | -0.42% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 55.46M |
| 2026-09-08 | SEK 0.02 | -1.26% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 22.76M |
| 2026-09-07 | SEK 0.02 | -0.42% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 27.39M |
| 2026-09-04 | SEK 0.02 | -3.61% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 28.26M |
| 2026-09-03 | SEK 0.02 | +2.05% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 26.80M |
| 2026-09-02 | SEK 0.02 | +1.67% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 37.35M |
| 2026-09-01 | SEK 0.02 | +0.42% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 23.10M |
| 2026-08-31 | SEK 0.02 | -5.16% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 37.34M |
| 2026-08-28 | SEK 0.03 | -4.55% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 31.55M |
| 2026-08-27 | SEK 0.03 | -5.71% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 74.87M |
| 2026-08-26 | SEK 0.03 | +1.45% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 45.02M |
| 2026-08-25 | SEK 0.03 | +2.22% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 52.53M |
| 2026-08-24 | SEK 0.03 | +1.12% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 31.86M |
| 2026-08-21 | SEK 0.03 | +7.23% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 89.47M |
| 2026-08-20 | SEK 0.02 | -2.35% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 73.66M |
| 2026-08-19 | SEK 0.03 | +2.00% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 13.05M |
| 2026-08-18 | SEK 0.03 | +1.21% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 13.44M |
| 2026-08-17 | SEK 0.02 | -3.14% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 31.57M |
| 2026-08-14 | SEK 0.03 | +3.24% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 57.97M |
| 2026-08-13 | SEK 0.02 | -0.40% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 20.86M |
| 2026-08-12 | SEK 0.02 | -3.88% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 24.81M |
| 2026-08-11 | SEK 0.03 | +0.78% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 14.98M |
| 2026-08-10 | SEK 0.03 | -0.78% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 35.90M |
| 2026-08-07 | SEK 0.03 | -0.39% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 25.57M |
| 2026-08-06 | SEK 0.03 | +1.57% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 12.19M |
| 2026-08-05 | SEK 0.03 | +4.51% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 21.70M |
| 2026-08-04 | SEK 0.02 | -1.21% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 25.74M |
| 2026-08-03 | SEK 0.02 | -1.59% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 16.05M |
| 2026-07-31 | SEK 0.03 | +1.62% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 24.78M |
| 2026-07-30 | SEK 0.02 | -1.59% | SEK 0.02 | SEK 0.03 | SEK 0.02 | 30.29M |
| 2026-07-29 | SEK 0.03 | -3.09% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 30.01M |
| 2026-07-28 | SEK 0.03 | -0.38% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 18.84M |
| 2026-07-27 | SEK 0.03 | 0.00% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 21.66M |
| 2026-07-24 | SEK 0.03 | -1.14% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 31.24M |
| 2026-07-23 | SEK 0.03 | -0.75% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 13.65M |
| 2026-07-22 | SEK 0.03 | +2.71% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 32.03M |
| 2026-07-21 | SEK 0.03 | +0.78% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 19.80M |
| 2026-07-20 | SEK 0.03 | -2.66% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 38.19M |
| 2026-07-17 | SEK 0.03 | -1.50% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 64.19M |
| 2026-07-16 | SEK 0.03 | -1.11% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 27.13M |
| 2026-07-15 | SEK 0.03 | 0.00% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 21.43M |
| 2026-07-14 | SEK 0.03 | -0.37% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 36.93M |
| 2026-07-13 | SEK 0.03 | -2.87% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 34.60M |
| 2026-07-10 | SEK 0.03 | +2.95% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 139.03M |
| 2026-07-09 | SEK 0.03 | -0.37% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 33.37M |
| 2026-07-08 | SEK 0.03 | -4.56% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 41.92M |
| 2026-07-07 | SEK 0.03 | -2.06% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 71.87M |
| 2026-07-06 | SEK 0.03 | +4.30% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 55.11M |
| 2026-07-03 | SEK 0.03 | -6.06% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 58.89M |
| 2026-07-02 | SEK 0.03 | -7.19% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 91.45M |
| 2026-07-01 | SEK 0.03 | -2.44% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 58.81M |
| 2026-06-30 | SEK 0.03 | -2.09% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 76.36M |
| 2026-06-29 | SEK 0.03 | +1.21% | SEK 0.03 | SEK 0.04 | SEK 0.03 | 230.59M |
| 2026-06-26 | SEK 0.03 | +9.97% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 194.32M |
| 2026-06-25 | SEK 0.03 | +14.02% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 277.97M |
| 2026-06-24 | SEK 0.03 | -1.49% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 64.77M |
| 2026-06-23 | SEK 0.03 | +3.08% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 71.17M |
| 2026-06-22 | SEK 0.03 | -14.47% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 137.76M |
| 2026-06-18 | SEK 0.03 | -7.88% | SEK 0.03 | SEK 0.04 | SEK 0.03 | 205.08M |
| 2026-06-17 | SEK 0.03 | -17.29% | SEK 0.04 | SEK 0.04 | SEK 0.03 | 806.51M |
| 2026-06-16 | SEK 0.04 | +90.00% | SEK 0.02 | SEK 0.04 | SEK 0.02 | 408.68M |
| 2026-06-15 | SEK 0.02 | +1.45% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 35.50M |
| 2026-06-12 | SEK 0.02 | +2.48% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 40.69M |
| 2026-06-11 | SEK 0.02 | -1.94% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 37.74M |
| 2026-06-10 | SEK 0.02 | +0.98% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 46.95M |
| 2026-06-09 | SEK 0.02 | -3.32% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 43.38M |
| 2026-06-08 | SEK 0.02 | +0.48% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 21.76M |
| 2026-06-05 | SEK 0.02 | -3.23% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 43.70M |
| 2026-06-04 | SEK 0.02 | +0.93% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 28.64M |
| 2026-06-03 | SEK 0.02 | -6.11% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 63.81M |
| 2026-06-02 | SEK 0.02 | -2.97% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 28.19M |
| 2026-06-01 | SEK 0.02 | -5.60% | SEK 0.02 | SEK 0.02 | SEK 0.02 | 44.74M |
| 2026-05-29 | SEK 0.03 | +0.40% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 29.61M |
| 2026-05-28 | SEK 0.02 | -1.19% | SEK 0.03 | SEK 0.03 | SEK 0.02 | 67.31M |