Kvix AB (Publ) historical data
| 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 |
← NewerPage 2 of 2 · 112 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.