Kvix AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	0.80	0.80	0.80	0.80	0.80	10.56%	22,305
Nov 6, 2025	0.72	0.72	0.72	0.72	0.72	-9.55%	111
Nov 4, 2025	0.80	0.80	0.80	0.80	0.80	-0.25%	25,139
Nov 3, 2025	0.80	0.80	0.80	0.80	0.80	8.42%	626
Oct 29, 2025	0.74	0.74	0.74	0.74	0.74	-10.68%	366
Oct 28, 2025	0.82	0.82	0.82	0.82	0.82	-0.24%	1,187
Oct 27, 2025	0.83	0.83	0.83	0.83	0.83	0.73%	4,871
Oct 23, 2025	0.82	0.82	0.82	0.82	0.82	-	2,750
Oct 22, 2025	0.82	0.82	0.82	0.82	0.82	14.21%	14,523
Oct 17, 2025	0.72	0.72	0.72	0.72	0.72	-23.29%	6,695
Oct 14, 2025	0.94	0.94	0.94	0.94	0.94	23.16%	3,216
Oct 13, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	4,478
Oct 10, 2025	0.78	0.78	0.78	0.78	0.78	2.36%	16,599
Oct 8, 2025	0.76	0.76	0.76	0.76	0.76	-1.80%	52
Oct 7, 2025	0.78	0.78	0.78	0.78	0.78	0.78%	6,626
Oct 6, 2025	0.77	0.77	0.77	0.77	0.77	-9.41%	1,014
Oct 2, 2025	0.85	0.85	0.85	0.85	0.85	-14.83%	28,962
Sep 30, 2025	1.00	1.00	1.00	1.00	1.00	11.38%	3,950
Sep 29, 2025	0.90	0.90	0.90	0.90	0.90	-0.44%	2,463
Sep 24, 2025	0.90	0.90	0.90	0.90	0.90	-8.35%	18,243
Sep 23, 2025	0.98	0.98	0.98	0.98	0.98	3.37%	17,036
Sep 19, 2025	0.95	0.95	0.95	0.95	0.95	-8.65%	10,659
Sep 18, 2025	1.04	1.04	1.04	1.04	1.04	-2.80%	6,025
Sep 17, 2025	1.07	1.07	1.07	1.07	1.07	21.32%	3,368
Sep 16, 2025	0.88	0.88	0.88	0.88	0.88	-5.16%	14,732
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