Kvix AB (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 6 |
| 2022-02-09 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2022-02-08 | 6.100 | 6.680 | 6.000 | 6.680 | 6.680 | 5,998 |
| 2022-02-07 | 6.120 | 6.500 | 6.100 | 6.500 | 6.500 | 15,612 |
| 2022-02-04 | 6.120 | 6.660 | 6.120 | 6.660 | 6.660 | 217 |
| 2022-02-03 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 160 |
| 2022-02-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,460 |
| 2022-02-01 | 6.140 | 6.140 | 6.100 | 6.120 | 6.120 | 5,601 |
| 2022-01-31 | 6.160 | 6.560 | 6.140 | 6.140 | 6.140 | 3,755 |
| 2022-01-28 | 6.180 | 6.560 | 6.160 | 6.160 | 6.160 | 1,412 |
| 2022-01-27 | 6.140 | 6.580 | 6.140 | 6.200 | 6.200 | 4,572 |
| 2022-01-26 | 6.140 | 6.480 | 6.140 | 6.480 | 6.480 | 110 |
| 2022-01-25 | 6.120 | 6.520 | 6.120 | 6.520 | 6.520 | 1,629 |
| 2022-01-24 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 10 |
| 2022-01-21 | 6.180 | 6.580 | 6.180 | 6.580 | 6.580 | 5,200 |
| 2022-01-20 | 6.320 | 6.320 | 6.180 | 6.180 | 6.180 | 1,030 |
| 2022-01-19 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 10 |
| 2022-01-18 | 6.440 | 6.440 | 6.180 | 6.180 | 6.180 | 2,522 |
| 2022-01-17 | 6.480 | 6.480 | 6.140 | 6.140 | 6.140 | 7,201 |
| 2022-01-14 | 6.580 | 6.580 | 6.120 | 6.140 | 6.140 | 1,326 |
| 2022-01-13 | 6.200 | 6.580 | 6.120 | 6.580 | 6.580 | 10,354 |
| 2022-01-12 | 6.120 | 6.720 | 6.120 | 6.600 | 6.600 | 164 |
| 2022-01-11 | 6.180 | 6.460 | 6.140 | 6.460 | 6.460 | 7,347 |
| 2022-01-10 | 6.160 | 6.500 | 6.160 | 6.300 | 6.300 | 10,060 |
| 2022-01-07 | 6.200 | 6.600 | 6.160 | 6.160 | 6.160 | 3,189 |
| 2022-01-05 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 2,513 |
| 2022-01-04 | 6.500 | 6.820 | 6.220 | 6.300 | 6.300 | 19,122 |
| 2022-01-03 | 6.700 | 6.700 | 6.200 | 6.480 | 6.480 | 6,021 |
| 2021-12-30 | 6.780 | 6.780 | 6.180 | 6.700 | 6.700 | 11,779 |
| 2021-12-29 | 6.180 | 6.760 | 6.160 | 6.160 | 6.160 | 4,423 |
| 2021-12-28 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2021-12-27 | 6.780 | 6.820 | 6.780 | 6.780 | 6.780 | 7,847 |
| 2021-12-23 | 6.460 | 6.780 | 6.100 | 6.780 | 6.780 | 2,636 |
| 2021-12-22 | 6.480 | 6.480 | 6.100 | 6.100 | 6.100 | 4,383 |
| 2021-12-21 | 6.400 | 6.400 | 6.080 | 6.200 | 6.200 | 2,324 |
| 2021-12-20 | 6.500 | 6.500 | 6.160 | 6.420 | 6.420 | 4,256 |
| 2021-12-17 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 150 |
| 2021-12-16 | 6.200 | 6.700 | 6.120 | 6.120 | 6.120 | 4,079 |
| 2021-12-15 | 6.060 | 6.200 | 6.060 | 6.140 | 6.140 | 4,893 |
| 2021-12-14 | 6.980 | 6.980 | 6.060 | 6.760 | 6.760 | 10,967 |
| 2021-12-13 | 6.940 | 7.040 | 6.100 | 6.600 | 6.600 | 15,857 |
← NewerPage 15 of 15 · 881 trading days
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.