Kvix AB (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 330 |
| 2023-11-29 | 0.905 | 1.210 | 0.905 | 1.210 | 1.210 | 6,300 |
| 2023-11-28 | 1.000 | 1.220 | 1.000 | 1.220 | 1.220 | 551 |
| 2023-11-24 | 0.835 | 1.010 | 0.835 | 1.000 | 1.000 | 11,729 |
| 2023-11-23 | 1.240 | 1.790 | 1.050 | 1.300 | 1.300 | 26,788 |
| 2023-11-22 | 1.060 | 1.500 | 1.000 | 1.050 | 1.050 | 27,617 |
| 2023-11-21 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 750 |
| 2023-11-20 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 10 |
| 2023-11-08 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 1,500 |
| 2023-11-06 | 0.735 | 1.010 | 0.735 | 1.010 | 1.010 | 221 |
| 2023-11-02 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1 |
| 2023-10-31 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 40 |
| 2023-10-30 | 0.835 | 1.030 | 0.835 | 1.030 | 1.030 | 5,797 |
| 2023-10-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 |
| 2023-10-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,000 |
| 2023-10-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2023-10-16 | 0.680 | 0.995 | 0.680 | 0.995 | 0.995 | 1,455 |
| 2023-10-12 | 0.860 | 0.985 | 0.860 | 0.985 | 0.985 | 2,030 |
| 2023-10-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,400 |
| 2023-10-05 | 1.070 | 1.070 | 0.985 | 0.985 | 0.985 | 233 |
| 2023-10-04 | 0.825 | 1.080 | 0.825 | 1.080 | 1.080 | 215 |
| 2023-09-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 431 |
| 2023-09-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,016 |
| 2023-09-25 | 0.815 | 0.905 | 0.815 | 0.900 | 0.900 | 4,500 |
| 2023-09-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 150 |
| 2023-09-20 | 0.975 | 1.130 | 0.975 | 1.130 | 1.130 | 3,000 |
| 2023-09-19 | 0.975 | 1.210 | 0.975 | 1.180 | 1.180 | 2,629 |
| 2023-09-13 | 0.825 | 1.270 | 0.825 | 1.270 | 1.270 | 13,520 |
| 2023-09-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2023-09-08 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 199 |
| 2023-09-07 | 0.805 | 0.935 | 0.805 | 0.935 | 0.935 | 201 |
| 2023-08-31 | 0.785 | 1.320 | 0.785 | 1.320 | 1.320 | 7,870 |
| 2023-08-25 | 0.750 | 1.350 | 0.750 | 1.350 | 1.350 | 540 |
| 2023-08-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1,000 |
| 2023-08-18 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 43 |
| 2023-08-07 | 0.995 | 1.100 | 0.995 | 0.995 | 0.995 | 2,240 |
| 2023-08-04 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 203 |
| 2023-08-02 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 100 |
| 2023-08-01 | 0.950 | 1.120 | 0.950 | 0.985 | 0.985 | 1,299 |
| 2023-07-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 301 |
| 2023-07-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2023-07-21 | 1.270 | 1.270 | 0.805 | 0.990 | 0.990 | 4,734 |
| 2023-07-04 | 0.900 | 1.290 | 0.900 | 1.290 | 1.290 | 251 |
| 2023-07-03 | 0.825 | 1.440 | 0.825 | 1.440 | 1.440 | 1,347 |
| 2023-06-28 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 342 |
| 2023-06-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2023-06-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 800 |
| 2023-06-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,643 |
| 2023-06-20 | 1.000 | 1.490 | 1.000 | 1.210 | 1.210 | 2,026 |
| 2023-06-19 | 1.330 | 1.670 | 1.330 | 1.670 | 1.670 | 1,550 |
| 2023-06-16 | 1.520 | 1.520 | 1.330 | 1.330 | 1.330 | 85,110 |
| 2023-06-15 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 756 |
| 2023-06-14 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 3,022 |
| 2023-06-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,875 |
| 2023-06-12 | 1.460 | 1.850 | 1.460 | 1.840 | 1.840 | 1,011 |
| 2023-06-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 300 |
| 2023-06-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 600 |
| 2023-06-07 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 700 |
| 2023-06-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2023-06-01 | 1.320 | 1.910 | 1.320 | 1.910 | 1.910 | 336 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.