Kvix AB (publ) (NGM:KVIX)
Sweden · Delayed Price · Currency is SEK 0.7180
0.00 (0.00%)
At close: Oct 17, 2025
Kvix AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |