Kvix AB (Publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	0.858	0.874	0.858	0.874	0.874	3,021
2026-04-07	0.898	0.898	0.894	0.894	0.894	378
2026-04-02	0.758	0.898	0.752	0.898	0.898	3,135
2026-04-01	0.608	0.782	0.608	0.700	0.700	9,907
2026-03-31	0.790	0.790	0.788	0.788	0.788	1,291
2026-03-30	0.628	0.658	0.628	0.640	0.640	18,054
2026-03-27	0.620	0.798	0.620	0.798	0.798	10,926
2026-03-25	0.800	0.800	0.800	0.800	0.800	153
2026-03-24	0.742	0.856	0.742	0.800	0.800	6,276
2026-03-23	0.706	0.822	0.706	0.822	0.822	63,879
2026-03-19	0.800	0.894	0.800	0.894	0.894	3,306
2026-03-17	0.894	0.894	0.894	0.894	0.894	15,000
2026-03-13	0.820	0.834	0.818	0.818	0.818	18,882
2026-03-12	0.914	0.914	0.818	0.818	0.818	13,500
2026-03-11	0.758	1.110	0.758	0.816	0.816	41,491
2026-03-10	1.190	1.195	0.990	0.990	0.990	46,390
2026-03-09	1.000	1.155	0.950	1.155	1.155	33,618
2026-03-06	1.055	1.250	0.952	0.952	0.952	2,185
2026-03-05	1.495	1.495	1.280	1.280	1.280	1,492
2026-03-04	1.255	1.255	0.930	1.145	1.145	28,370
2026-03-03	1.135	1.250	0.934	1.250	1.250	3,764
2026-03-02	1.280	1.285	0.810	1.285	1.285	134,460
2026-02-27	1.490	1.600	1.215	1.295	1.295	62,528
2026-02-26	1.845	2.020	1.230	1.600	1.600	188,066
2026-02-25	1.250	2.130	1.250	1.610	1.610	520,134
2026-02-24	1.150	1.350	0.932	1.150	1.150	51,527
2026-02-23	0.986	1.290	0.900	1.085	1.085	87,165
2026-02-20	0.800	0.848	0.800	0.848	0.848	13,600
2026-02-18	0.770	0.770	0.770	0.770	0.770	116
2026-02-17	0.762	0.762	0.762	0.762	0.762	160
2026-02-16	0.760	0.760	0.760	0.760	0.760	1,077
2026-02-12	0.850	0.850	0.850	0.850	0.850	1,500
2026-02-11	0.894	0.894	0.888	0.888	0.888	5,105
2026-02-09	0.932	0.932	0.840	0.840	0.840	3,726
2026-02-06	0.764	0.776	0.744	0.776	0.776	22,109
2026-02-04	0.852	0.870	0.850	0.870	0.870	21,500
2026-02-03	0.988	0.988	0.988	0.988	0.988	3,000
2026-01-29	0.948	0.948	0.916	0.916	0.916	1,052
2026-01-28	0.800	0.800	0.800	0.800	0.800	3,115
2026-01-27	0.800	0.800	0.800	0.800	0.800	3,075
2026-01-26	0.686	0.686	0.686	0.686	0.686	26
2026-01-22	0.790	0.984	0.700	0.800	0.800	220,054
2026-01-21	0.722	0.790	0.722	0.790	0.790	2,521
2026-01-20	0.820	0.820	0.820	0.820	0.820	190
2026-01-19	0.810	0.822	0.810	0.822	0.822	1,752
2026-01-16	0.806	0.806	0.806	0.806	0.806	1,361
2026-01-15	0.792	0.894	0.792	0.894	0.894	1,135
2026-01-13	0.802	0.802	0.764	0.792	0.792	751
2026-01-12	0.992	0.992	0.724	0.802	0.802	2,550
2026-01-07	0.746	0.994	0.746	0.994	0.994	7,679
2026-01-05	0.888	0.888	0.800	0.800	0.800	2,148
2026-01-02	0.890	0.890	0.890	0.890	0.890	369
2025-12-30	0.890	0.890	0.890	0.890	0.890	14,716
2025-12-29	1.095	1.095	0.890	0.890	0.890	11,572
2025-12-23	0.852	0.902	0.852	0.902	0.902	2,467
2025-12-16	1.100	1.145	0.842	1.145	1.145	4,387
2025-12-15	1.150	1.150	1.150	1.150	1.150	836
2025-12-12	0.828	1.200	0.828	1.150	1.150	21,300
2025-12-11	1.445	1.445	0.950	0.950	0.950	18,162
2025-12-10	0.814	0.814	0.736	0.796	0.796	14,085

← NewerPage 3 of 4 · 201 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.