Kvix AB (Publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-10	0.814	0.814	0.736	0.796	0.796	14,085
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
2025-10-17	0.712	0.848	0.712	0.718	0.718	6,695
2025-10-14	0.706	0.936	0.706	0.936	0.936	3,216
2025-10-13	0.984	0.984	0.760	0.760	0.760	4,478
2025-10-10	0.858	0.860	0.774	0.780	0.780	16,599
2025-10-08	0.762	0.762	0.762	0.762	0.762	52
2025-10-07	0.890	0.930	0.762	0.776	0.776	6,626
2025-10-06	0.850	0.850	0.770	0.770	0.770	1,014
2025-10-02	0.870	0.870	0.850	0.850	0.850	28,962
2025-09-30	0.896	1.005	0.896	0.998	0.998	3,950
2025-09-29	0.900	0.900	0.896	0.896	0.896	2,463
2025-09-24	0.960	0.960	0.880	0.900	0.900	18,243
2025-09-23	0.850	0.982	0.834	0.982	0.982	17,036
2025-09-19	1.050	1.050	0.950	0.950	0.950	10,659
2025-09-18	1.060	1.060	0.826	1.040	1.040	6,025
2025-09-17	1.090	1.090	0.852	1.070	1.070	3,368
2025-09-16	0.912	0.912	0.836	0.882	0.882	14,732
2025-09-15	0.932	0.932	0.930	0.930	0.930	2,070
2025-09-12	0.964	0.964	0.964	0.964	0.964	3,500
2025-09-11	1.020	1.020	0.960	0.996	0.996	19,519
2025-09-10	1.085	1.285	1.015	1.015	1.015	3,272
2025-09-09	1.320	1.320	1.290	1.290	1.290	4,387
2025-09-08	1.090	1.090	1.090	1.090	1.090	2,550
2025-09-05	1.100	1.165	1.100	1.160	1.160	7,010
2025-09-04	1.185	1.200	1.010	1.200	1.200	73,927
2025-09-03	1.255	1.355	1.170	1.250	1.250	23,578
2025-09-01	1.400	1.400	1.400	1.400	1.400	3,309
2025-08-29	1.270	1.340	1.270	1.340	1.340	200
2025-08-28	1.290	1.520	1.260	1.505	1.505	7,265
2025-08-27	1.060	1.360	1.060	1.280	1.280	4,956
2025-08-26	1.505	1.505	1.410	1.410	1.410	57,230
2025-08-25	1.705	1.705	1.525	1.525	1.525	73,527
2025-08-22	1.810	2.360	1.750	1.750	1.750	52,591
2025-08-21	1.775	1.775	1.600	1.765	1.765	45,489
2025-08-20	1.510	1.570	1.500	1.530	1.530	14,255
2025-08-19	1.520	1.695	1.520	1.600	1.600	7,616
2025-08-18	1.710	1.720	1.710	1.720	1.720	22,858
2025-08-15	1.585	1.585	1.585	1.585	1.585	5,747
2025-08-14	1.650	1.740	1.650	1.740	1.740	10,691

← NewerPage 4 of 15 · 881 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.