Kvix AB (Publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	2.190	2.190	1.605	1.630	1.630	11,357
2026-07-09	1.790	2.150	1.505	1.505	1.505	10,951
2026-07-08	1.705	1.705	1.420	1.500	1.500	3,369
2026-07-07	1.305	1.800	1.305	1.800	1.800	2,346
2026-07-06	1.810	1.810	1.500	1.800	1.800	6,675
2026-07-03	1.915	1.915	1.515	1.790	1.790	10,332
2026-07-02	1.890	1.895	1.605	1.840	1.840	5,988
2026-07-01	1.730	1.915	1.600	1.600	1.600	17,168
2026-06-30	1.620	1.920	1.615	1.700	1.700	11,261
2026-06-29	2.670	2.740	1.650	1.700	1.700	375,747
2026-06-26	1.245	3.090	1.245	2.530	2.530	1,154,643
2026-06-25	1.170	1.180	1.170	1.180	1.180	1,316
2026-06-24	1.185	1.200	1.180	1.200	1.200	2,167
2026-06-23	1.180	1.460	1.160	1.170	1.170	35,617
2026-06-22	1.160	1.165	1.160	1.165	1.165	1,520
2026-06-18	1.195	1.195	1.195	1.195	1.195	90
2026-06-17	1.135	1.510	1.135	1.230	1.230	32,337
2026-06-16	1.500	1.515	1.145	1.240	1.240	21,923
2026-06-15	1.550	1.550	1.120	1.130	1.130	13,010
2026-06-12	1.025	1.200	1.025	1.200	1.200	12,202
2026-06-11	1.300	1.300	1.300	1.300	1.300	650
2026-06-10	1.235	1.235	1.235	1.235	1.235	1,164
2026-06-09	1.160	1.545	1.160	1.170	1.170	11,732
2026-06-08	1.530	1.530	1.020	1.250	1.250	5,041
2026-06-05	1.200	1.210	1.055	1.190	1.190	37,010
2026-06-04	1.355	1.355	1.150	1.205	1.205	47,743
2026-06-03	1.555	1.555	1.355	1.355	1.355	12,543
2026-06-02	1.885	1.885	1.375	1.485	1.485	60,414
2026-06-01	1.700	1.895	1.625	1.865	1.865	42,916
2026-05-29	1.990	2.420	1.635	1.930	1.930	76,208
2026-05-28	2.960	2.960	1.860	1.990	1.990	111,030
2026-05-27	2.570	2.570	2.000	2.390	2.390	115,744
2026-05-26	2.240	2.980	2.000	2.590	2.590	303,873
2026-05-25	2.600	2.720	2.140	2.200	2.200	178,481
2026-05-22	2.440	2.770	2.100	2.490	2.490	332,000
2026-05-21	3.160	4.380	2.160	2.650	2.650	693,017
2026-05-20	4.950	4.950	2.740	3.270	3.270	478,965
2026-05-19	3.800	5.720	3.210	4.950	4.950	1,476,227
2026-05-18	1.700	5.800	1.700	3.400	3.400	1,462,809
2026-05-15	0.770	2.300	0.770	1.700	1.700	925,519
2026-05-13	0.900	0.990	0.670	0.670	0.670	18,812
2026-05-12	0.750	0.904	0.666	0.904	0.904	22,826
2026-05-11	0.798	0.798	0.798	0.798	0.798	187
2026-05-08	0.798	0.798	0.788	0.798	0.798	555
2026-05-07	0.794	0.798	0.628	0.634	0.634	8,172
2026-05-06	0.798	0.798	0.628	0.628	0.628	1,119
2026-05-04	0.696	0.700	0.696	0.700	0.700	928
2026-04-29	0.700	0.700	0.700	0.700	0.700	1,500
2026-04-28	0.794	0.798	0.642	0.660	0.660	15,826
2026-04-27	0.798	0.798	0.606	0.622	0.622	7,221
2026-04-24	0.648	0.688	0.646	0.688	0.688	32,481
2026-04-21	0.600	0.686	0.600	0.686	0.686	31,861
2026-04-20	0.638	0.686	0.582	0.686	0.686	5,743
2026-04-17	0.710	0.710	0.700	0.700	0.700	2,010
2026-04-16	0.640	0.740	0.620	0.738	0.738	39,164
2026-04-15	0.672	0.672	0.638	0.638	0.638	6,060
2026-04-14	0.690	0.750	0.674	0.674	0.674	2,888
2026-04-13	0.870	0.870	0.716	0.718	0.718	12,550
2026-04-10	0.800	0.800	0.790	0.790	0.790	13,206
2026-04-09	0.880	0.880	0.880	0.880	0.880	2,272

← NewerPage 2 of 15 · 880 trading daysOlder →

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.