Kvix AB (Publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-04	0.816	0.816	0.816	0.816	0.816	8,481
2025-12-03	0.920	0.920	0.814	0.814	0.814	6,808
2025-11-28	0.922	0.930	0.922	0.930	0.930	1,812
2025-11-27	0.932	0.932	0.932	0.932	0.932	3,419
2025-11-26	0.950	0.950	0.916	0.916	0.916	5,855
2025-11-24	0.976	0.976	0.976	0.976	0.976	2,768
2025-11-21	1.440	1.450	0.918	0.974	0.974	87,681
2025-11-20	0.800	1.440	0.800	1.440	1.440	95,190
2025-11-19	0.750	0.800	0.750	0.800	0.800	4,400
2025-11-18	0.750	0.838	0.750	0.838	0.838	38,289
2025-11-17	0.700	0.700	0.700	0.700	0.700	600
2025-11-13	0.800	0.800	0.800	0.800	0.800	1,250
2025-11-10	0.794	0.796	0.794	0.796	0.796	22,305
2025-11-06	0.684	0.720	0.684	0.720	0.720	111
2025-11-04	0.790	0.796	0.790	0.796	0.796	25,139
2025-11-03	0.798	0.798	0.798	0.798	0.798	626
2025-10-29	0.730	0.736	0.730	0.736	0.736	366
2025-10-28	0.824	0.824	0.824	0.824	0.824	1,187
2025-10-27	0.726	0.836	0.726	0.826	0.826	4,871
2025-10-23	0.710	0.820	0.710	0.820	0.820	2,750
2025-10-22	0.832	0.832	0.818	0.820	0.820	14,523

← NewerPage 4 of 4 · 201 trading days

Stock splits

No stock splits on record.

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.