Kvix AB (Publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	0.700	0.850	0.680	0.840	0.840	4,843
2024-12-17	0.720	0.720	0.650	0.655	0.655	7,855
2024-12-16	0.830	0.865	0.650	0.750	0.750	21,000
2024-12-13	0.625	0.870	0.625	0.870	0.870	3,776
2024-12-12	0.570	0.745	0.570	0.745	0.745	1,200
2024-12-11	0.585	0.750	0.585	0.750	0.750	1,250
2024-12-09	0.700	0.700	0.700	0.700	0.700	12,428
2024-12-06	0.605	0.700	0.605	0.615	0.615	33,172
2024-12-05	0.740	0.740	0.635	0.715	0.715	21,927
2024-12-04	0.635	0.685	0.635	0.670	0.670	12,900
2024-12-03	0.625	0.745	0.610	0.610	0.610	22,098
2024-12-02	0.595	0.690	0.595	0.685	0.685	10,956
2024-11-29	0.520	0.695	0.520	0.600	0.600	9,344
2024-11-28	0.740	0.740	0.545	0.650	0.650	31,819
2024-11-27	0.555	0.800	0.555	0.750	0.750	58,736
2024-11-26	0.560	0.560	0.550	0.550	0.550	45,736
2024-11-25	0.550	0.560	0.492	0.500	0.500	29,976
2024-11-22	0.456	0.715	0.456	0.520	0.520	85,498
2024-11-21	0.480	0.490	0.446	0.486	0.486	24,922
2024-11-20	0.484	0.484	0.452	0.468	0.468	47,372
2024-11-19	0.545	0.550	0.545	0.550	0.550	8,093
2024-11-18	0.650	0.650	0.570	0.605	0.605	30,577
2024-11-15	0.695	0.750	0.620	0.620	0.620	22,479
2024-11-14	0.945	0.945	0.630	0.695	0.695	2,570
2024-11-13	0.980	0.990	0.635	0.745	0.745	255,544
2024-11-12	0.900	1.080	0.765	0.980	0.980	46,129
2024-11-11	0.755	1.280	0.755	0.850	0.850	623,711
2024-11-08	0.100	0.895	0.100	0.700	0.700	326,615
2024-10-25	0.048	0.048	0.048	0.048	0.048	749
2024-10-24	0.001	0.001	0.001	0.001	0.001	750
2024-10-16	0.322	0.322	0.322	0.322	0.322	2,267
2024-10-15	0.332	0.360	0.332	0.360	0.360	21,373
2024-10-09	0.362	0.364	0.362	0.364	0.364	984
2024-10-08	0.352	0.402	0.350	0.402	0.402	38,865
2024-10-07	0.390	0.492	0.316	0.398	0.398	71,330
2024-10-04	0.310	0.310	0.310	0.310	0.310	100
2024-10-03	0.368	0.386	0.346	0.386	0.386	29,463
2024-10-01	0.410	0.410	0.410	0.410	0.410	3
2024-09-30	0.398	0.426	0.396	0.424	0.424	6,655
2024-09-27	0.436	0.436	0.436	0.436	0.436	1,200
2024-09-26	0.434	0.434	0.434	0.434	0.434	3,388
2024-09-24	0.376	0.438	0.376	0.438	0.438	13,234
2024-09-23	0.370	0.418	0.370	0.418	0.418	23,000
2024-09-20	0.480	0.480	0.404	0.404	0.404	21,017
2024-09-19	0.428	0.428	0.428	0.428	0.428	2,222
2024-09-18	0.450	0.450	0.450	0.450	0.450	500
2024-09-13	0.460	0.460	0.450	0.450	0.450	4,970
2024-09-05	0.440	0.458	0.440	0.458	0.458	2,899
2024-09-04	0.448	0.452	0.448	0.450	0.450	9,722
2024-08-30	0.510	0.515	0.472	0.472	0.472	9,836
2024-08-29	0.496	0.520	0.466	0.520	0.520	17,700
2024-08-28	0.474	0.474	0.474	0.474	0.474	2,000
2024-08-27	0.470	0.500	0.470	0.500	0.500	2,700
2024-08-26	0.500	0.500	0.452	0.494	0.494	19,760
2024-08-23	0.530	0.600	0.505	0.505	0.505	63,061
2024-08-22	0.515	0.550	0.500	0.500	0.500	37,026
2024-08-21	0.520	0.580	0.490	0.555	0.555	23,585
2024-08-20	0.540	0.555	0.500	0.555	0.555	21,044
2024-08-19	0.575	0.575	0.575	0.575	0.575	377
2024-08-16	0.580	0.580	0.580	0.580	0.580	2,000

← NewerPage 7 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.