Kvix AB (Publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.285 | 2.040 | 1.285 | 1.945 | 1.945 | 98,365 |
| 2026-10-15 | 1.180 | 1.295 | 1.180 | 1.295 | 1.295 | 1,907 |
| 2026-10-14 | 1.375 | 1.425 | 1.375 | 1.405 | 1.405 | 2,401 |
| 2026-10-13 | 1.255 | 1.280 | 1.255 | 1.255 | 1.255 | 9,960 |
| 2026-10-08 | 1.425 | 1.435 | 1.200 | 1.435 | 1.435 | 5,592 |
| 2026-10-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,958 |
| 2026-10-06 | 1.460 | 1.460 | 1.280 | 1.300 | 1.300 | 13,547 |
| 2026-10-05 | 1.255 | 1.480 | 1.255 | 1.480 | 1.480 | 1,163 |
| 2026-10-02 | 1.300 | 1.410 | 1.300 | 1.410 | 1.410 | 12,000 |
| 2026-10-01 | 1.225 | 1.450 | 1.225 | 1.450 | 1.450 | 4,601 |
| 2026-09-29 | 1.400 | 1.540 | 1.255 | 1.450 | 1.450 | 12,476 |
| 2026-09-25 | 1.320 | 1.585 | 1.320 | 1.585 | 1.585 | 5,420 |
| 2026-09-24 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 144 |
| 2026-09-23 | 1.915 | 1.915 | 1.325 | 1.625 | 1.625 | 36,616 |
| 2026-09-22 | 1.475 | 1.740 | 1.475 | 1.475 | 1.475 | 19,961 |
| 2026-09-21 | 1.600 | 1.600 | 1.365 | 1.600 | 1.600 | 4,939 |
| 2026-09-18 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 185 |
| 2026-09-17 | 2.380 | 2.380 | 1.440 | 1.885 | 1.885 | 125,557 |
| 2026-09-16 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 200 |
| 2026-09-15 | 1.320 | 1.530 | 1.320 | 1.480 | 1.480 | 37,183 |
| 2026-09-14 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 92 |
| 2026-09-11 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 2,210 |
| 2026-09-10 | 1.410 | 1.410 | 1.325 | 1.325 | 1.325 | 1,597 |
| 2026-09-09 | 1.410 | 1.415 | 1.410 | 1.415 | 1.415 | 4,252 |
| 2026-09-08 | 1.380 | 1.450 | 1.380 | 1.405 | 1.405 | 14,318 |
| 2026-09-07 | 1.450 | 1.450 | 1.385 | 1.450 | 1.450 | 5,236 |
| 2026-09-04 | 1.680 | 1.680 | 1.450 | 1.505 | 1.505 | 15,132 |
| 2026-09-03 | 1.695 | 1.695 | 1.685 | 1.685 | 1.685 | 481 |
| 2026-09-02 | 1.790 | 1.845 | 1.450 | 1.605 | 1.605 | 8,888 |
| 2026-08-28 | 1.755 | 1.755 | 1.595 | 1.745 | 1.745 | 3,666 |
| 2026-08-27 | 1.550 | 1.610 | 1.550 | 1.595 | 1.595 | 1,487 |
| 2026-08-21 | 1.415 | 1.735 | 1.415 | 1.510 | 1.510 | 2,555 |
| 2026-08-20 | 1.335 | 1.600 | 1.310 | 1.520 | 1.520 | 4,197 |
| 2026-08-19 | 1.305 | 1.420 | 1.305 | 1.420 | 1.420 | 5,829 |
| 2026-08-18 | 1.470 | 1.470 | 1.345 | 1.430 | 1.430 | 10,785 |
| 2026-08-17 | 1.455 | 1.525 | 1.455 | 1.465 | 1.465 | 9,345 |
| 2026-08-14 | 1.630 | 1.720 | 1.560 | 1.560 | 1.560 | 620 |
| 2026-08-13 | 1.535 | 1.720 | 1.535 | 1.720 | 1.720 | 244 |
| 2026-08-12 | 1.600 | 1.725 | 1.530 | 1.630 | 1.630 | 23,001 |
| 2026-08-11 | 1.755 | 1.755 | 1.570 | 1.725 | 1.725 | 214 |
| 2026-08-10 | 1.750 | 1.750 | 1.560 | 1.695 | 1.695 | 49,678 |
| 2026-08-07 | 1.670 | 1.670 | 1.540 | 1.560 | 1.560 | 12,878 |
| 2026-08-06 | 1.890 | 1.890 | 1.535 | 1.670 | 1.670 | 6,525 |
| 2026-08-05 | 1.520 | 1.610 | 1.520 | 1.610 | 1.610 | 2,168 |
| 2026-08-04 | 1.675 | 1.685 | 1.510 | 1.615 | 1.615 | 4,314 |
| 2026-08-03 | 1.680 | 1.680 | 1.510 | 1.675 | 1.675 | 876 |
| 2026-07-31 | 1.685 | 1.685 | 1.505 | 1.505 | 1.505 | 308 |
| 2026-07-30 | 1.685 | 1.685 | 1.455 | 1.685 | 1.685 | 946 |
| 2026-07-29 | 1.455 | 1.685 | 1.455 | 1.685 | 1.685 | 5,623 |
| 2026-07-28 | 1.530 | 1.685 | 1.460 | 1.460 | 1.460 | 1,839 |
| 2026-07-27 | 1.595 | 1.690 | 1.505 | 1.525 | 1.525 | 12,146 |
| 2026-07-24 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 180 |
| 2026-07-23 | 1.500 | 1.500 | 1.485 | 1.485 | 1.485 | 1,446 |
| 2026-07-21 | 1.580 | 1.690 | 1.455 | 1.690 | 1.690 | 2,829 |
| 2026-07-20 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,272 |
| 2026-07-17 | 1.800 | 1.800 | 1.455 | 1.545 | 1.545 | 993 |
| 2026-07-16 | 1.800 | 1.800 | 1.470 | 1.610 | 1.610 | 21,449 |
| 2026-07-15 | 1.885 | 1.885 | 1.450 | 1.800 | 1.800 | 12,524 |
| 2026-07-14 | 1.970 | 1.970 | 1.435 | 1.535 | 1.535 | 3,259 |
| 2026-07-13 | 1.850 | 1.850 | 1.555 | 1.600 | 1.600 | 21,503 |
Page 1 of 4 · 201 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.