Kvix AB (Publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	0.240	0.240	0.240	0.240	0.240	18,678
2024-04-15	0.204	0.270	0.204	0.270	0.270	100,907
2024-04-09	0.254	0.254	0.254	0.254	0.254	1,000
2024-04-08	0.270	0.270	0.270	0.270	0.270	41,254
2024-04-03	0.284	0.330	0.284	0.330	0.330	53,700
2024-04-02	0.326	0.326	0.326	0.326	0.326	1,500
2024-03-28	0.326	0.326	0.326	0.326	0.326	373
2024-03-25	0.320	0.320	0.320	0.320	0.320	1,140
2024-03-21	0.368	0.368	0.368	0.368	0.368	1,209
2024-03-18	0.312	0.368	0.312	0.368	0.368	20,953
2024-03-15	0.338	0.338	0.338	0.338	0.338	51
2024-03-12	0.520	0.520	0.462	0.462	0.462	15,864
2024-03-11	0.454	0.520	0.454	0.520	0.520	3,932
2024-03-08	0.454	0.454	0.454	0.454	0.454	440
2024-03-07	0.454	0.454	0.454	0.454	0.454	1,000
2024-03-06	0.372	0.456	0.372	0.454	0.454	2,838
2024-03-04	0.376	0.406	0.376	0.406	0.406	1,181
2024-03-01	0.370	0.428	0.370	0.428	0.428	4,570
2024-02-29	0.340	0.372	0.340	0.372	0.372	11,862
2024-02-28	0.374	0.374	0.374	0.374	0.374	133
2024-02-27	0.480	0.480	0.326	0.370	0.370	9,793
2024-02-26	0.378	0.496	0.378	0.388	0.388	12,510
2024-02-23	0.500	0.500	0.338	0.338	0.338	166
2024-02-21	0.384	0.500	0.384	0.500	0.500	10,343
2024-02-20	0.460	0.460	0.460	0.460	0.460	6,267
2024-02-19	0.440	0.440	0.440	0.440	0.440	59
2024-02-16	0.450	0.492	0.450	0.492	0.492	12,730
2024-02-12	0.500	0.500	0.500	0.500	0.500	708
2024-02-08	0.432	0.500	0.432	0.500	0.500	14,114
2024-02-05	0.550	0.600	0.550	0.600	0.600	15,750
2024-02-01	0.630	0.630	0.540	0.550	0.550	5,870
2024-01-31	0.680	0.680	0.680	0.680	0.680	1,438
2024-01-30	0.520	0.695	0.520	0.695	0.695	2,438
2024-01-29	0.665	0.755	0.665	0.755	0.755	37,202
2024-01-26	0.910	0.910	0.705	0.795	0.795	48,125
2024-01-25	0.850	0.850	0.830	0.830	0.830	21,177
2024-01-24	1.040	1.040	0.995	0.995	0.995	1,505
2024-01-23	0.870	0.910	0.870	0.910	0.910	2,652
2024-01-22	1.050	1.050	1.050	1.050	1.050	1,428
2024-01-19	0.935	1.000	0.935	1.000	1.000	1,492
2024-01-18	0.875	0.905	0.875	0.900	0.900	5,600
2024-01-15	1.130	1.130	1.130	1.130	1.130	1,000
2024-01-12	1.120	1.120	1.120	1.120	1.120	7,264
2024-01-11	1.120	1.120	1.120	1.120	1.120	53
2024-01-10	1.240	1.320	1.070	1.320	1.320	10,809
2024-01-09	1.480	1.490	1.180	1.470	1.470	15,567
2024-01-04	1.480	1.490	1.080	1.490	1.490	1,303
2024-01-03	1.490	1.490	1.490	1.490	1.490	4,444
2024-01-02	1.090	1.460	1.090	1.460	1.460	5,332
2023-12-29	1.030	1.300	1.030	1.210	1.210	10,278
2023-12-22	1.300	1.300	1.300	1.300	1.300	8,192
2023-12-21	1.100	1.300	1.100	1.300	1.300	2,000
2023-12-20	0.965	1.230	0.965	1.230	1.230	912
2023-12-18	1.300	1.300	1.300	1.300	1.300	2,000
2023-12-15	1.010	1.290	1.010	1.060	1.060	5,148
2023-12-12	1.240	1.240	1.240	1.240	1.240	2,000
2023-12-11	0.955	1.350	0.955	1.340	1.340	2,351
2023-12-08	1.000	1.330	1.000	1.330	1.330	12,594
2023-12-07	0.950	1.400	0.950	1.400	1.400	2,300
2023-12-06	0.950	1.440	0.950	1.440	1.440	1,432

← NewerPage 9 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.