Kvix AB (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1.020 | 1.295 | 1.020 | 1.295 | 1.295 | 231 |
| 2022-12-29 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 337 |
| 2022-12-27 | 1.350 | 1.350 | 1.015 | 1.290 | 1.290 | 807 |
| 2022-12-23 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 64 |
| 2022-12-21 | 1.440 | 1.440 | 1.015 | 1.055 | 1.055 | 9,188 |
| 2022-12-19 | 1.015 | 1.110 | 1.015 | 1.110 | 1.110 | 2,450 |
| 2022-12-07 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 20 |
| 2022-11-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 135 |
| 2022-11-29 | 1.200 | 1.520 | 1.020 | 1.520 | 1.520 | 48,448 |
| 2022-11-28 | 1.110 | 1.200 | 1.000 | 1.200 | 1.200 | 33,438 |
| 2022-11-22 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 2,000 |
| 2022-11-21 | 1.495 | 1.495 | 1.205 | 1.205 | 1.205 | 4,636 |
| 2022-11-18 | 1.525 | 1.525 | 1.260 | 1.260 | 1.260 | 28,778 |
| 2022-11-14 | 1.845 | 1.845 | 1.830 | 1.830 | 1.830 | 2,067 |
| 2022-11-11 | 1.515 | 1.855 | 1.515 | 1.855 | 1.855 | 1,258 |
| 2022-11-10 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 644 |
| 2022-11-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 62 |
| 2022-11-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,029 |
| 2022-11-03 | 1.650 | 1.650 | 1.515 | 1.615 | 1.615 | 7,104 |
| 2022-11-02 | 1.530 | 1.665 | 1.515 | 1.665 | 1.665 | 61,404 |
| 2022-11-01 | 1.510 | 1.935 | 1.510 | 1.800 | 1.800 | 9,610 |
| 2022-10-31 | 1.450 | 1.950 | 1.450 | 1.950 | 1.950 | 12,356 |
| 2022-10-20 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 |
| 2022-10-18 | 2.240 | 2.240 | 2.200 | 2.200 | 2.200 | 504 |
| 2022-10-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,099 |
| 2022-10-11 | 2.010 | 2.010 | 1.785 | 2.000 | 2.000 | 35,282 |
| 2022-10-05 | 1.615 | 2.350 | 1.615 | 2.350 | 2.350 | 3,157 |
| 2022-10-03 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 120 |
| 2022-09-28 | 2.200 | 2.400 | 2.200 | 2.350 | 2.350 | 5,650 |
| 2022-09-27 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 800 |
| 2022-09-26 | 1.555 | 1.560 | 1.550 | 1.550 | 1.550 | 3,942 |
| 2022-09-22 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 27,555 |
| 2022-09-20 | 1.700 | 1.810 | 1.700 | 1.810 | 1.810 | 11,983 |
| 2022-09-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 500 |
| 2022-09-16 | 1.865 | 1.870 | 1.865 | 1.870 | 1.870 | 800 |
| 2022-09-15 | 2.150 | 2.150 | 1.575 | 1.885 | 1.885 | 22,050 |
| 2022-09-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 400 |
| 2022-09-09 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 1,000 |
| 2022-09-06 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 2,500 |
| 2022-09-05 | 2.010 | 2.250 | 2.010 | 2.250 | 2.250 | 1,473 |
| 2022-09-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,180 |
| 2022-09-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2022-08-31 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 2,783 |
| 2022-08-29 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-08-26 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-08-25 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-08-24 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-08-23 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-08-22 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-08-19 | 1.980 | 2.250 | 1.980 | 2.250 | 2.250 | 2,261 |
| 2022-08-18 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2022-08-17 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2022-08-16 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 490 |
| 2022-08-15 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-08-12 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-08-11 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 0 |
| 2022-08-10 | 2.060 | 2.290 | 2.050 | 2.290 | 2.290 | 1,491 |
| 2022-08-09 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 0 |
| 2022-08-08 | 2.270 | 2.270 | 1.745 | 2.270 | 2.270 | 120,539 |
| 2022-08-05 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
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.