Kvix AB (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 1.820 | 2.390 | 1.820 | 2.300 | 2.300 | 685 |
| 2022-08-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-01 | 2.460 | 2.460 | 2.000 | 2.000 | 2.000 | 16,622 |
| 2022-07-29 | 2.470 | 2.470 | 2.000 | 2.000 | 2.000 | 722 |
| 2022-07-28 | 2.010 | 2.010 | 1.845 | 2.000 | 2.000 | 15,920 |
| 2022-07-27 | 2.300 | 2.300 | 2.220 | 2.230 | 2.230 | 10,222 |
| 2022-07-26 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 250 |
| 2022-07-25 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2022-07-22 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2022-07-21 | 1.775 | 2.780 | 1.775 | 2.780 | 2.780 | 1,867 |
| 2022-07-20 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2022-07-19 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 500 |
| 2022-07-18 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2022-07-15 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2022-07-14 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2022-07-13 | 2.820 | 2.820 | 2.150 | 2.150 | 2.150 | 5,694 |
| 2022-07-12 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 0 |
| 2022-07-11 | 2.500 | 2.500 | 2.310 | 2.310 | 2.310 | 7,482 |
| 2022-07-08 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 970 |
| 2022-07-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 500 |
| 2022-07-06 | 2.180 | 2.750 | 2.180 | 2.750 | 2.750 | 646 |
| 2022-07-05 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 0 |
| 2022-07-04 | 2.000 | 2.730 | 2.000 | 2.730 | 2.730 | 22,157 |
| 2022-07-01 | 2.430 | 2.430 | 2.430 | 2.430 | 2.430 | 0 |
| 2022-06-30 | 2.000 | 2.430 | 2.000 | 2.430 | 2.430 | 2,203 |
| 2022-06-29 | 2.450 | 2.450 | 2.390 | 2.390 | 2.390 | 515 |
| 2022-06-28 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 0 |
| 2022-06-27 | 2.200 | 2.460 | 2.200 | 2.450 | 2.450 | 11,500 |
| 2022-06-23 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-06-22 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 81 |
| 2022-06-21 | 2.000 | 2.390 | 2.000 | 2.390 | 2.390 | 1,680 |
| 2022-06-20 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2022-06-17 | 2.580 | 2.580 | 2.550 | 2.550 | 2.550 | 1,950 |
| 2022-06-16 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 850 |
| 2022-06-15 | 1.910 | 2.250 | 1.700 | 2.250 | 2.250 | 11,395 |
| 2022-06-14 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2022-06-13 | 1.970 | 2.390 | 1.800 | 2.390 | 2.390 | 1,833 |
| 2022-06-10 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 4,448 |
| 2022-06-09 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 598 |
| 2022-06-08 | 2.620 | 2.840 | 2.200 | 2.400 | 2.400 | 71,960 |
| 2022-06-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-06-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-06-02 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 4,397 |
| 2022-06-01 | 2.750 | 2.880 | 2.750 | 2.880 | 2.880 | 1,540 |
| 2022-05-31 | 3.400 | 3.400 | 2.700 | 2.700 | 2.700 | 359 |
| 2022-05-30 | 3.240 | 3.350 | 2.750 | 2.750 | 2.750 | 750 |
| 2022-05-27 | 2.500 | 2.960 | 2.500 | 2.600 | 2.600 | 9,418 |
| 2022-05-25 | 3.000 | 3.200 | 2.500 | 2.500 | 2.500 | 7,634 |
| 2022-05-24 | 3.400 | 3.400 | 2.750 | 2.750 | 2.750 | 21,653 |
| 2022-05-23 | 3.430 | 3.980 | 3.430 | 3.500 | 3.500 | 12,864 |
| 2022-05-20 | 3.600 | 3.680 | 3.200 | 3.470 | 3.470 | 33,423 |
| 2022-05-19 | 3.900 | 4.100 | 3.410 | 3.600 | 3.600 | 58,218 |
| 2022-05-18 | 4.680 | 4.680 | 3.900 | 3.900 | 3.900 | 170,289 |
| 2022-05-17 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 8 |
| 2022-05-16 | 5.220 | 5.240 | 5.000 | 5.000 | 5.000 | 7,841 |
| 2022-05-13 | 5.020 | 5.980 | 5.000 | 5.980 | 5.980 | 9,493 |
| 2022-05-12 | 5.220 | 5.400 | 5.220 | 5.400 | 5.400 | 599 |
| 2022-05-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-05-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 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.