Kvix AB (Publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.570	0.570	0.570	0.570	0.570	500
2025-05-05	0.626	0.626	0.626	0.626	0.626	1,440
2025-05-02	0.442	0.694	0.442	0.692	0.692	10,734
2025-04-30	0.692	0.692	0.692	0.692	0.692	5,043
2025-04-29	0.718	0.744	0.696	0.696	0.696	479
2025-04-28	0.752	0.752	0.524	0.600	0.600	23,608
2025-04-23	0.714	0.720	0.714	0.720	0.720	10,000
2025-04-15	0.612	0.612	0.610	0.612	0.612	745
2025-04-14	0.850	0.850	0.450	0.612	0.612	36,851
2025-04-11	0.422	0.936	0.422	0.866	0.866	15,857
2025-04-10	0.403	0.580	0.403	0.457	0.457	17,471
2025-04-08	0.778	0.898	0.504	0.510	0.510	48,370
2025-04-07	0.788	0.998	0.401	0.423	0.423	22,700
2025-04-01	0.472	0.480	0.472	0.480	0.480	2,717
2025-03-28	0.474	0.500	0.474	0.500	0.500	3,010
2025-03-27	0.450	0.920	0.450	0.472	0.472	87,953
2025-03-25	0.436	0.436	0.436	0.436	0.436	4,687
2025-03-24	0.444	0.444	0.444	0.444	0.444	3,446
2025-03-20	0.444	0.450	0.444	0.450	0.450	1,498
2025-03-14	0.444	0.500	0.444	0.446	0.446	20,323
2025-03-13	0.675	0.675	0.492	0.500	0.500	20,154
2025-03-11	0.444	0.850	0.444	0.476	0.476	18,906
2025-03-06	0.460	0.460	0.460	0.460	0.460	444
2025-03-05	0.418	0.418	0.418	0.418	0.418	9,991
2025-02-26	0.660	0.660	0.645	0.645	0.645	8,429
2025-02-21	0.680	1.190	0.670	0.700	0.700	10,093
2025-02-20	0.675	0.675	0.675	0.675	0.675	8,562
2025-02-19	0.610	0.610	0.610	0.610	0.610	1,626
2025-02-18	0.615	0.650	0.615	0.650	0.650	3,995
2025-02-17	0.680	0.680	0.675	0.680	0.680	7,170
2025-02-13	0.615	0.615	0.615	0.615	0.615	3,028
2025-02-07	0.615	0.625	0.615	0.625	0.625	1,012
2025-02-06	0.610	0.715	0.610	0.715	0.715	2,747
2025-02-05	0.685	0.685	0.675	0.675	0.675	4,000
2025-02-04	0.640	0.765	0.640	0.640	0.640	2,363
2025-01-31	0.635	0.835	0.635	0.810	0.810	2,495
2025-01-29	0.635	0.635	0.635	0.635	0.635	1,010
2025-01-28	0.630	0.630	0.630	0.630	0.630	80
2025-01-27	0.630	0.630	0.630	0.630	0.630	500
2025-01-24	0.700	0.800	0.655	0.770	0.770	10,314
2025-01-23	0.885	0.885	0.870	0.870	0.870	241
2025-01-22	0.650	0.650	0.650	0.650	0.650	1,510
2025-01-21	0.665	0.665	0.665	0.665	0.665	9,495
2025-01-20	0.650	0.665	0.650	0.665	0.665	5,952
2025-01-17	0.610	0.685	0.610	0.685	0.685	25,829
2025-01-16	0.615	0.735	0.615	0.720	0.720	1,203
2025-01-15	0.845	0.845	0.650	0.760	0.760	20,995
2025-01-14	0.790	0.790	0.700	0.700	0.700	901
2025-01-13	0.870	0.870	0.675	0.675	0.675	3,544
2025-01-10	0.670	0.890	0.670	0.890	0.890	562
2025-01-09	0.845	0.845	0.845	0.845	0.845	10
2025-01-08	0.845	0.845	0.845	0.845	0.845	476
2025-01-07	0.635	0.895	0.635	0.675	0.675	3,899
2025-01-03	0.615	0.800	0.615	0.800	0.800	177
2025-01-02	0.655	0.710	0.655	0.710	0.710	163
2024-12-30	0.625	0.700	0.625	0.700	0.700	7,900
2024-12-27	0.870	0.870	0.870	0.870	0.870	229
2024-12-23	0.875	0.875	0.685	0.870	0.870	1,924
2024-12-20	0.840	0.870	0.705	0.870	0.870	6,344
2024-12-19	0.900	0.900	0.900	0.900	0.900	2,395

← NewerPage 6 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.