Kvix AB (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.180 | 6.180 | 6.000 | 6.000 | 6.000 | 178 |
| 2022-05-06 | 5.000 | 6.180 | 5.000 | 6.180 | 6.180 | 1,960 |
| 2022-05-05 | 4.510 | 6.500 | 4.510 | 6.180 | 6.180 | 5,018 |
| 2022-05-04 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 2,166 |
| 2022-05-03 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2022-05-02 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 10 |
| 2022-04-29 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2022-04-28 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 17 |
| 2022-04-27 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2022-04-26 | 5.440 | 5.440 | 5.420 | 5.420 | 5.420 | 1,500 |
| 2022-04-25 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 88 |
| 2022-04-22 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2022-04-21 | 5.520 | 5.520 | 4.540 | 5.520 | 5.520 | 361 |
| 2022-04-20 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2022-04-19 | 4.400 | 5.540 | 4.400 | 5.540 | 5.540 | 2,575 |
| 2022-04-14 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2022-04-13 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 110 |
| 2022-04-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2022-04-11 | 4.700 | 5.580 | 4.700 | 4.810 | 4.810 | 932 |
| 2022-04-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-04-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-04-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 37 |
| 2022-04-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,515 |
| 2022-04-04 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 765 |
| 2022-04-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 600 |
| 2022-03-31 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 28 |
| 2022-03-30 | 5.300 | 5.640 | 5.060 | 5.620 | 5.620 | 1,833 |
| 2022-03-29 | 5.820 | 5.820 | 5.040 | 5.040 | 5.040 | 971 |
| 2022-03-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-03-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-03-24 | 5.060 | 5.900 | 5.040 | 5.900 | 5.900 | 389 |
| 2022-03-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2022-03-22 | 5.020 | 5.900 | 5.020 | 5.900 | 5.900 | 1,502 |
| 2022-03-21 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2022-03-18 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 15 |
| 2022-03-17 | 6.000 | 6.000 | 5.040 | 5.980 | 5.980 | 1,949 |
| 2022-03-16 | 4.840 | 6.840 | 3.700 | 6.840 | 6.840 | 11,948 |
| 2022-03-15 | 3.610 | 4.930 | 3.610 | 4.930 | 4.930 | 510 |
| 2022-03-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-03-11 | 5.000 | 5.000 | 4.170 | 5.000 | 5.000 | 7,874 |
| 2022-03-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 6,000 |
| 2022-03-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-03-08 | 4.310 | 5.500 | 4.310 | 5.500 | 5.500 | 644 |
| 2022-03-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 363 |
| 2022-03-04 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2022-03-03 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2022-03-02 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 750 |
| 2022-03-01 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2022-02-28 | 5.540 | 5.580 | 5.540 | 5.580 | 5.580 | 5,700 |
| 2022-02-25 | 5.780 | 5.780 | 5.580 | 5.580 | 5.580 | 360 |
| 2022-02-24 | 5.960 | 5.960 | 3.980 | 5.080 | 5.080 | 4,001 |
| 2022-02-23 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 500 |
| 2022-02-22 | 5.160 | 6.000 | 5.160 | 6.000 | 6.000 | 3,016 |
| 2022-02-21 | 5.340 | 6.200 | 5.120 | 6.180 | 6.180 | 2,883 |
| 2022-02-18 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 1,050 |
| 2022-02-17 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2022-02-16 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2022-02-15 | 5.660 | 6.440 | 5.660 | 6.440 | 6.440 | 515 |
| 2022-02-14 | 6.000 | 6.580 | 5.640 | 6.580 | 6.580 | 2,728 |
| 2022-02-11 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 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.