Kvix AB (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 1.320 | 1.910 | 1.320 | 1.910 | 1.910 | 336 |
| 2023-05-31 | 1.210 | 1.910 | 1.210 | 1.910 | 1.910 | 401 |
| 2023-05-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 10 |
| 2023-05-25 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 146 |
| 2023-05-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 30 |
| 2023-05-19 | 1.600 | 1.900 | 1.410 | 1.900 | 1.900 | 3,766 |
| 2023-05-16 | 2.220 | 2.220 | 1.670 | 1.670 | 1.670 | 530 |
| 2023-05-15 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1,784 |
| 2023-05-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 690 |
| 2023-05-09 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 501 |
| 2023-05-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 30 |
| 2023-05-05 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 226 |
| 2023-05-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 750 |
| 2023-05-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 227 |
| 2023-05-02 | 2.140 | 2.260 | 2.000 | 2.180 | 2.180 | 3,750 |
| 2023-04-28 | 2.360 | 2.360 | 1.660 | 2.140 | 2.140 | 4,721 |
| 2023-04-27 | 1.990 | 2.000 | 1.650 | 1.650 | 1.650 | 4,764 |
| 2023-04-26 | 1.380 | 1.800 | 1.380 | 1.800 | 1.800 | 12,575 |
| 2023-04-25 | 1.840 | 1.840 | 1.420 | 1.690 | 1.690 | 14,088 |
| 2023-04-24 | 1.030 | 1.290 | 1.030 | 1.290 | 1.290 | 230 |
| 2023-04-18 | 1.190 | 1.760 | 1.190 | 1.740 | 1.740 | 1,321 |
| 2023-04-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 100 |
| 2023-04-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1,230 |
| 2023-04-12 | 1.680 | 1.840 | 1.680 | 1.840 | 1.840 | 5,225 |
| 2023-04-11 | 1.900 | 1.900 | 1.420 | 1.560 | 1.560 | 5,554 |
| 2023-04-06 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 2,242 |
| 2023-04-05 | 1.790 | 2.220 | 1.790 | 1.920 | 1.920 | 18,910 |
| 2023-04-04 | 1.300 | 3.200 | 1.300 | 1.790 | 1.790 | 57,369 |
| 2023-04-03 | 0.910 | 1.300 | 0.910 | 1.250 | 1.250 | 27,853 |
| 2023-03-30 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 687 |
| 2023-03-29 | 1.135 | 1.140 | 0.852 | 1.005 | 1.005 | 39,951 |
| 2023-03-28 | 0.850 | 1.145 | 0.850 | 1.135 | 1.135 | 5,843 |
| 2023-03-27 | 0.950 | 0.950 | 0.812 | 0.826 | 0.826 | 15,521 |
| 2023-03-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2023-03-21 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 6,012 |
| 2023-03-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5 |
| 2023-03-14 | 1.000 | 1.000 | 0.902 | 1.000 | 1.000 | 5,942 |
| 2023-03-13 | 1.160 | 1.160 | 1.000 | 1.140 | 1.140 | 8,842 |
| 2023-03-09 | 0.820 | 0.946 | 0.820 | 0.946 | 0.946 | 50,000 |
| 2023-03-02 | 0.852 | 0.852 | 0.852 | 0.852 | 0.852 | 250 |
| 2023-03-01 | 0.754 | 0.860 | 0.754 | 0.860 | 0.860 | 2,450 |
| 2023-02-28 | 0.744 | 0.884 | 0.744 | 0.884 | 0.884 | 13,863 |
| 2023-02-16 | 0.976 | 0.976 | 0.900 | 0.968 | 0.968 | 1,900 |
| 2023-02-15 | 1.145 | 1.145 | 0.820 | 0.984 | 0.984 | 37,166 |
| 2023-02-14 | 0.908 | 1.050 | 0.908 | 1.050 | 1.050 | 1,008 |
| 2023-02-13 | 1.060 | 1.060 | 0.906 | 1.055 | 1.055 | 138 |
| 2023-02-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2023-02-07 | 0.902 | 1.090 | 0.900 | 0.900 | 0.900 | 4,906 |
| 2023-02-03 | 1.110 | 1.110 | 0.902 | 0.902 | 0.902 | 4,402 |
| 2023-02-02 | 0.854 | 0.854 | 0.854 | 0.854 | 0.854 | 710 |
| 2023-02-01 | 1.140 | 1.140 | 1.115 | 1.115 | 1.115 | 14,056 |
| 2023-01-31 | 0.832 | 0.840 | 0.832 | 0.840 | 0.840 | 1,839 |
| 2023-01-30 | 1.000 | 1.205 | 1.000 | 1.000 | 1.000 | 8,367 |
| 2023-01-27 | 1.400 | 1.400 | 1.000 | 1.000 | 1.000 | 55,444 |
| 2023-01-26 | 1.200 | 1.445 | 1.200 | 1.405 | 1.405 | 2,205 |
| 2023-01-25 | 1.310 | 1.315 | 1.250 | 1.250 | 1.250 | 17,086 |
| 2023-01-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 100 |
| 2023-01-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 150 |
| 2023-01-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 473 |
| 2023-01-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,000 |
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.