Nasdaq Stockholm · K33 · stock

K33 AB (publ) (K33) stock price history

Every Nasdaq Stockholm trading session of K33 AB (publ) from Feb 27, 2008 to Sep 28, 2026: 4,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get K33 data, free keyYear by year table

K33 adjusted close, 2008 to 2026

K33K33 AB (publ)
SEK 0.0222-44.6% over one year
2010201520202025
SEK 102,471
All time high, 2008
SEK 0.0457
52 week high, SEK 0.0185 low
4,669
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

K33 key facts

  • K33 AB (publ) (K33) closed at SEK 0.0222 on Sep 28, 2026 on Nasdaq Stockholm.
  • K33's all time high close is SEK 102,471, set on May 5, 2008; its all time low close is SEK 0.0070 on Oct 8, 2019.
  • K33's 52 week range is SEK 0.0185 to SEK 0.0457.
  • K33 returned -44.6% over the year to Sep 28, 2026 and -87.6% over five years.
  • Over ten years K33 returned -100%, -44.6% a year compounded.
  • K33's deepest drawdown was -100.0% from May 5, 2008 to Oct 8, 2019.
  • DataCedar holds 4,669 daily sessions of K33 history from Feb 27, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

K33 price chart, 2008 to 2026

K33 adjusted close, Feb 27, 2008 to Sep 28, 2026SEK 0.0090SEK 1.74SEK 336.37SEK 65,0292010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

K33 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.9%
3 months-32.9%
6 months+10.4%
Year to date-14.3%
1 year-44.6%
3 years+79.0%
5 years-87.6%
10 years-99.7%
Since Feb 27, 2008-100.0%
Compound annual growth, 18.6 years-51.8%

K33 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 102,471 on May 5, 2008
All time low close
SEK 0.0070 on Oct 8, 2019
52 week high
SEK 0.0457 on Oct 6, 2025
52 week low
SEK 0.0185 on Feb 5, 2026
Deepest drawdown
-100.0% from May 5, 2008 to Oct 8, 2019, not yet recovered
Best single session
+211.1% on Oct 4, 2013
Worst single session
-48.0% on Dec 22, 2014
Volatility, 1 year annualised
102.8%
Sessions closing higher, 1 year
40%
Best calendar year
2020, +632%
Worst calendar year
2018, -93%

K33 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Feb 27, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.0264SEK 0.0439SEK 0.0185SEK 0.0222-14.3%10.4B186
2025SEK 0.0380SEK 0.1564SEK 0.0240SEK 0.0259-28.5%30B249
2024SEK 0.0249SEK 0.0374SEK 0.0125SEK 0.0362+56.0%5.8B251
2023SEK 0.0300SEK 0.0580SEK 0.0081SEK 0.0232-22.7%2.9B251
2022SEK 0.1650SEK 0.1700SEK 0.0230SEK 0.0300-81.7%4.9B253
2021SEK 0.1565SEK 0.7720SEK 0.1050SEK 0.1636+9.1%13.6B253
2020SEK 0.0200SEK 0.1850SEK 0.0170SEK 0.1500+631.7%6B252
2019SEK 0.0752SEK 0.1050SEK 0.0065SEK 0.0205-74.1%732.6M247
2018SEK 1.52SEK 1.52SEK 0.0360SEK 0.0790-93.5%24M252
2017SEK 6.02SEK 8.30SEK 0.6318SEK 1.21-80.0%3.4M253
2016SEK 7.16SEK 18.70SEK 4.47SEK 6.07+4.3%2.6M253
2015SEK 25.27SEK 52.57SEK 4.97SEK 5.81-77.9%1.9M251
2014SEK 26.96SEK 42.12SEK 10.11SEK 26.28+4.0%45.6K249
2013SEK 58.97SEK 74.14SEK 13.48SEK 25.27-57.1%95.1K250
2012SEK 390.90SEK 505.48SEK 50.55SEK 58.97-86.0%24.9K250
2011SEK 839.10SEK 968.84SEK 387.53SEK 421.23-48.5%5K253
2010SEK 2,128SEK 2,246SEK 572.88SEK 817.19-61.6%11.8K253
2009SEK 25,618SEK 30,741SEK 1,498SEK 2,128-91.4%12.3K251
2008SEK 19,706SEK 117,447SEK 12,848SEK 24,829n/a3.7K212

K33 monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.0222-7.1%
August 2026SEK 0.0239-4.8%
July 2026SEK 0.0251-23.5%
June 2026SEK 0.0328+31.2%
May 2026SEK 0.0250+22.5%
April 2026SEK 0.0204+2.0%
March 2026SEK 0.0200-16.3%
February 2026SEK 0.0239+4.8%
January 2026SEK 0.0228-12.0%
December 2025SEK 0.0259-15.1%
November 2025SEK 0.0305-2.6%
October 2025SEK 0.0313-17.4%

About the K33 data

Daily bars. 4,669 sessions from Feb 27, 2008 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/K33/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • JLT JLT Mobile Computers AB (publ)
  • JM JM AB (publ)
  • JOMA John Mattson Fastighetsföretagen AB (publ)
  • K2A-B K2A Knaust & Andersson Fastigheter AB (publ)
  • KABE-B KABE Group AB (publ.)
  • KAKEL Kakel Max AB (publ)
  • KAMBI Kambi Group plc
  • KAPIAB Kallebäck Property Invest AB (publ)

Common questions

K33 share price history

Start with any symbol.

Start free