Kvix AB (Publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	0.555	0.560	0.550	0.560	0.560	3,620
2024-08-14	0.620	0.650	0.565	0.565	0.565	37,250
2024-08-12	0.650	0.905	0.615	0.620	0.620	73,570
2024-08-09	0.715	0.720	0.545	0.650	0.650	77,986
2024-08-08	0.670	0.700	0.520	0.585	0.585	75,604
2024-08-07	0.410	1.190	0.350	0.695	0.695	393,895
2024-08-05	0.450	0.450	0.390	0.390	0.390	1,046
2024-08-01	0.460	0.460	0.390	0.448	0.448	13,430
2024-07-31	0.450	0.450	0.440	0.440	0.440	2,590
2024-07-29	0.452	0.452	0.452	0.452	0.452	1,721
2024-07-26	0.452	0.452	0.452	0.452	0.452	349
2024-07-25	0.490	0.490	0.422	0.468	0.468	5,997
2024-07-23	0.456	0.500	0.456	0.500	0.500	950
2024-07-19	0.452	0.500	0.452	0.500	0.500	2,100
2024-07-18	0.570	0.570	0.520	0.545	0.545	9,669
2024-07-17	0.458	0.458	0.458	0.458	0.458	51
2024-07-16	0.450	0.482	0.422	0.482	0.482	15,095
2024-07-15	0.500	0.500	0.500	0.500	0.500	23,182
2024-07-12	0.530	0.530	0.520	0.520	0.520	19,829
2024-07-11	0.525	0.550	0.525	0.550	0.550	9,636
2024-07-10	0.555	0.555	0.540	0.540	0.540	8,000
2024-07-08	0.605	0.675	0.585	0.585	0.585	33,932
2024-07-05	0.530	0.645	0.530	0.555	0.555	24,108
2024-07-03	0.620	0.660	0.525	0.600	0.600	55,485
2024-07-02	0.444	0.825	0.444	0.625	0.625	87,779
2024-07-01	0.446	0.496	0.446	0.496	0.496	23,659
2024-06-28	0.490	0.515	0.410	0.515	0.515	31,500
2024-06-26	0.620	0.620	0.480	0.595	0.595	12,332
2024-06-25	0.600	0.700	0.600	0.620	0.620	37,065
2024-06-24	0.610	0.680	0.570	0.570	0.570	29,456
2024-06-20	0.670	0.735	0.670	0.735	0.735	2,615
2024-06-19	0.695	0.700	0.690	0.695	0.695	10,308
2024-06-18	0.685	0.735	0.640	0.705	0.705	61,721
2024-06-17	0.805	0.830	0.715	0.755	0.755	9,382
2024-06-14	0.735	1.000	0.625	0.830	0.830	51,453
2024-06-13	0.840	0.840	0.770	0.770	0.770	6,766
2024-06-12	0.625	0.935	0.625	0.790	0.790	6,736
2024-06-11	0.910	0.910	0.860	0.860	0.860	44,899
2024-06-10	0.915	0.980	0.890	0.905	0.905	18,449
2024-06-07	0.980	1.040	0.930	0.930	0.930	13,059
2024-06-05	0.920	1.080	0.920	0.980	0.980	22,608
2024-06-04	1.180	1.190	0.930	1.030	1.030	85,155
2024-06-03	1.010	1.280	0.940	0.995	0.995	72,810
2024-05-31	1.250	1.300	0.890	0.910	0.910	331,429
2024-05-30	0.880	1.650	0.880	1.290	1.290	659,898
2024-05-29	1.300	1.300	0.880	0.880	0.880	218,940
2024-05-28	1.390	1.550	1.000	1.310	1.310	92,439
2024-05-27	0.900	1.700	0.900	1.410	1.410	142,718
2024-05-24	0.950	1.320	0.900	0.900	0.900	52,724
2024-05-23	1.730	1.730	0.900	0.935	0.935	121,848
2024-05-22	0.775	1.790	0.645	1.290	1.290	205,205
2024-05-21	1.220	1.220	0.840	0.880	0.880	91,642
2024-05-20	1.860	2.480	1.170	1.240	1.240	424,560
2024-05-17	0.880	3.740	0.880	1.650	1.650	1,341,608
2024-05-16	0.238	0.800	0.238	0.750	0.750	548,857
2024-05-15	0.152	0.152	0.152	0.152	0.152	313
2024-05-03	0.238	0.238	0.238	0.238	0.238	5
2024-05-02	0.238	0.238	0.238	0.238	0.238	609
2024-04-29	0.173	0.177	0.173	0.177	0.177	1,250
2024-04-26	0.153	0.200	0.153	0.200	0.200	70,761

← NewerPage 8 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.