Kvix AB (publ) (NGM:KVIX)
Sweden · Delayed Price · Currency is SEK 0.9640
-0.0320 (-3.21%)
At close: Sep 12, 2025
Kvix AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.53% | 2,070 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.21% | 3,500 |
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.87% | 19,519 |
| Sep 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -21.32% | 3,272 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 18.35% | 4,387 |
| Sep 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.03% | 2,550 |
| Sep 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | 7,010 |
| Sep 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 73,927 |
| Sep 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.71% | 23,578 |
| Sep 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 3,309 |
| Aug 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -10.96% | 200 |
| Aug 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 17.58% | 7,265 |
| Aug 27, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -9.22% | 4,956 |
| Aug 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -7.54% | 57,230 |
| Aug 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -12.86% | 73,527 |
| Aug 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.85% | 52,591 |
| Aug 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 15.36% | 45,489 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | 14,255 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | 7,616 |
| Aug 18, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 8.52% | 22,858 |
| Aug 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -8.91% | 5,747 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.45% | 10,691 |
| Aug 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 17,469 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 32,500 |
| Aug 11, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57% | 3,933 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.14% | 2,606 |
| Aug 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.84% | 39,800 |
| Aug 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 23,285 |
| Aug 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.58% | 7,061 |
| Aug 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 12.58% | 25 |
| Jul 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | 2,895 |
| Jul 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 80,187 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 11.48% | 33,942 |
| Jul 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -15.28% | 50,065 |
| Jul 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.41% | 26,946 |
| Jul 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 10.94% | 37,449 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.11% | 21,400 |
| Jul 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | 17,114 |
| Jul 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.59% | 24,355 |
| Jul 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 13.75% | 11,750 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 4,393 |
| Jul 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -14.29% | 11,217 |
| Jul 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -9.00% | 47,020 |
| Jul 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.36% | 131,460 |
| Jul 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.53% | 14,742 |
| Jul 10, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -7.31% | 23,479 |
| Jul 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.07% | 1,476 |
| Jul 8, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -3.49% | 2,681 |
| Jul 7, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 16.54% | 5,284 |
| Jul 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -5.07% | 19,284 |