Kvix AB (Publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.585	1.685	1.585	1.650	1.650	17,469
2025-08-12	1.600	1.600	1.600	1.600	1.600	32,500
2025-08-11	1.595	1.620	1.595	1.620	1.620	3,933
2025-08-08	1.770	1.770	1.595	1.595	1.595	2,606
2025-08-07	1.575	1.775	1.575	1.775	1.775	39,800
2025-08-06	1.810	1.810	1.595	1.790	1.790	23,285
2025-08-05	1.535	1.795	1.535	1.790	1.790	7,061
2025-08-01	1.745	1.745	1.745	1.745	1.745	25
2025-07-31	1.460	1.550	1.460	1.550	1.550	2,895
2025-07-30	1.405	1.795	1.405	1.660	1.660	80,187
2025-07-28	2.000	2.000	1.485	1.525	1.525	50,065
2025-07-25	1.775	1.800	1.750	1.800	1.800	26,946
2025-07-24	1.655	1.775	1.605	1.775	1.775	37,449
2025-07-23	1.620	1.760	1.600	1.600	1.600	21,400
2025-07-22	1.700	1.780	1.700	1.780	1.780	17,114
2025-07-21	1.775	1.775	1.530	1.700	1.700	24,355
2025-07-18	1.595	1.820	1.595	1.820	1.820	11,750
2025-07-17	1.485	1.600	1.485	1.600	1.600	4,393
2025-07-16	1.590	1.590	1.420	1.560	1.560	11,217
2025-07-15	1.645	1.820	1.510	1.820	1.820	47,020
2025-07-14	1.790	2.000	1.600	2.000	2.000	131,460
2025-07-11	2.050	2.180	1.910	1.935	1.935	14,742
2025-07-10	1.755	1.970	1.755	1.965	1.965	23,479
2025-07-09	2.100	2.200	1.755	2.120	2.120	1,476
2025-07-08	2.170	2.220	1.705	2.210	2.210	2,681
2025-07-07	1.935	2.360	1.800	2.290	2.290	5,284
2025-07-04	1.995	1.995	1.965	1.965	1.965	19,284
2025-07-03	2.100	2.290	2.010	2.070	2.070	63,542
2025-07-02	2.350	2.350	2.010	2.340	2.340	24,010
2025-07-01	2.480	2.480	1.950	2.400	2.400	168,356
2025-06-30	2.220	2.490	1.900	2.480	2.480	90,565
2025-06-27	1.800	2.200	1.800	1.995	1.995	27,893
2025-06-26	1.845	1.845	1.315	1.730	1.730	7,052
2025-06-25	1.410	1.940	1.400	1.845	1.845	41,998
2025-06-24	1.545	1.555	1.530	1.530	1.530	8,482
2025-06-23	1.645	1.995	1.555	1.580	1.580	9,819
2025-06-19	1.900	2.210	1.605	1.605	1.605	39,631
2025-06-18	2.220	2.220	1.910	2.050	2.050	37,018
2025-06-17	2.530	2.530	2.220	2.290	2.290	14,437
2025-06-16	2.290	2.760	2.260	2.360	2.360	25,866
2025-06-13	2.240	2.380	2.050	2.200	2.200	38,017
2025-06-12	2.150	2.720	2.150	2.290	2.290	19,361
2025-06-11	2.230	2.680	2.150	2.490	2.490	32,579
2025-06-10	2.570	2.850	2.160	2.550	2.550	90,405
2025-06-09	2.220	3.300	1.900	2.550	2.550	351,272
2025-06-05	2.670	2.670	2.020	2.220	2.220	168,533
2025-06-04	3.300	3.690	2.330	2.800	2.800	524,871
2025-06-03	2.740	3.550	2.740	3.160	3.160	394,853
2025-06-02	2.550	2.970	2.280	2.580	2.580	299,779
2025-05-30	1.685	3.560	1.450	2.180	2.180	1,045,577
2025-05-28	0.862	3.140	0.862	1.900	1.900	1,868,824
2025-05-27	0.830	0.850	0.654	0.800	0.800	19,745
2025-05-23	0.880	0.880	0.516	0.562	0.562	2,735
2025-05-22	0.828	0.848	0.572	0.848	0.848	16,226
2025-05-21	0.502	0.502	0.502	0.502	0.502	307
2025-05-19	0.650	0.650	0.650	0.650	0.650	1,480
2025-05-15	0.650	0.650	0.650	0.650	0.650	1,333
2025-05-12	0.800	0.800	0.720	0.720	0.720	10,218
2025-05-09	0.694	1.000	0.694	0.800	0.800	137,307
2025-05-08	0.690	0.696	0.453	0.694	0.694	6,213

← NewerPage 5 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.