Kvix AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.30	1.30	1.30	1.30	1.30	-19.06%	62,528
Feb 26, 2026	1.60	1.60	1.60	1.60	1.60	-0.62%	188,066
Feb 25, 2026	1.61	1.61	1.61	1.61	1.61	40.00%	520,134
Feb 24, 2026	1.15	1.15	1.15	1.15	1.15	5.99%	51,527
Feb 23, 2026	1.09	1.09	1.09	1.09	1.09	27.95%	87,165
Feb 20, 2026	0.85	0.85	0.85	0.85	0.85	10.13%	13,600
Feb 18, 2026	0.77	0.77	0.77	0.77	0.77	1.05%	116
Feb 17, 2026	0.76	0.76	0.76	0.76	0.76	0.26%	160
Feb 16, 2026	0.76	0.76	0.76	0.76	0.76	-10.59%	1,077
Feb 12, 2026	0.85	0.85	0.85	0.85	0.85	-4.28%	1,500
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	5.71%	5,105
Feb 9, 2026	0.84	0.84	0.84	0.84	0.84	8.25%	3,726
Feb 6, 2026	0.78	0.78	0.78	0.78	0.78	-10.80%	22,109
Feb 4, 2026	0.87	0.87	0.87	0.87	0.87	-11.94%	21,500
Feb 3, 2026	0.99	0.99	0.99	0.99	0.99	7.86%	3,000
Jan 29, 2026	0.92	0.92	0.92	0.92	0.92	14.50%	1,052
Jan 28, 2026	0.80	0.80	0.80	0.80	0.80	-	3,115
Jan 27, 2026	0.80	0.80	0.80	0.80	0.80	16.62%	3,075
Jan 26, 2026	0.69	0.69	0.69	0.69	0.69	-14.25%	26
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	220,054
Jan 21, 2026	0.79	0.79	0.79	0.79	0.79	-3.66%	2,521
Jan 20, 2026	0.82	0.82	0.82	0.82	0.82	-0.24%	190
Jan 19, 2026	0.82	0.82	0.82	0.82	0.82	1.99%	1,752
Jan 16, 2026	0.81	0.81	0.81	0.81	0.81	-9.84%	1,361
Jan 15, 2026	0.89	0.89	0.89	0.89	0.89	12.88%	1,135
Jan 13, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	751
Jan 12, 2026	0.80	0.80	0.80	0.80	0.80	-19.32%	2,550
Jan 7, 2026	0.99	0.99	0.99	0.99	0.99	24.25%	7,679
Jan 5, 2026	0.80	0.80	0.80	0.80	0.80	-10.11%	2,148
Jan 2, 2026	0.89	0.89	0.89	0.89	0.89	-	369
Dec 30, 2025	0.89	0.89	0.89	0.89	0.89	-	14,716
Dec 29, 2025	0.89	0.89	0.89	0.89	0.89	-1.33%	11,572
Dec 23, 2025	0.90	0.90	0.90	0.90	0.90	-21.22%	2,467
Dec 16, 2025	1.15	1.15	1.15	1.15	1.15	-0.43%	4,387
Dec 15, 2025	1.15	1.15	1.15	1.15	1.15	-	836
Dec 12, 2025	1.15	1.15	1.15	1.15	1.15	21.05%	21,300
Dec 11, 2025	0.95	0.95	0.95	0.95	0.95	19.35%	18,162
Dec 10, 2025	0.80	0.80	0.80	0.80	0.80	-2.45%	14,085
Dec 4, 2025	0.82	0.82	0.82	0.82	0.82	0.25%	8,481
Dec 3, 2025	0.81	0.81	0.81	0.81	0.81	-12.47%	6,808
Nov 28, 2025	0.93	0.93	0.93	0.93	0.93	-0.21%	1,812
Nov 27, 2025	0.93	0.93	0.93	0.93	0.93	1.75%	3,419
Nov 26, 2025	0.92	0.92	0.92	0.92	0.92	-6.15%	5,855
Nov 24, 2025	0.98	0.98	0.98	0.98	0.98	0.21%	2,768
Nov 21, 2025	0.97	0.97	0.97	0.97	0.97	-32.36%	87,681
Nov 20, 2025	1.44	1.44	1.44	1.44	1.44	80.00%	95,190
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	-4.53%	4,400
Nov 18, 2025	0.84	0.84	0.84	0.84	0.84	19.71%	38,289
Nov 17, 2025	0.70	0.70	0.70	0.70	0.70	-12.50%	600
Nov 13, 2025	0.80	0.80	0.80	0.80	0.80	0.50%	1,250