Kvix AB (publ) (NGM:KVIX)
Sweden · Delayed Price · Currency is SEK 1.485
-0.205 (-12.13%)
At close: Jul 23, 2026
Kvix AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.35% | 180 |
| Jul 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -12.13% | 1,446 |
| Jul 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 2,829 |
| Jul 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 9.39% | 1,272 |
| Jul 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.04% | 993 |
| Jul 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -10.56% | 21,449 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 17.26% | 12,524 |
| Jul 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.06% | 3,259 |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 21,503 |
| Jul 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 8.31% | 11,357 |
| Jul 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | 10,951 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -16.67% | 3,369 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,346 |
| Jul 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 6,675 |
| Jul 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | 10,332 |
| Jul 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 15.00% | 5,988 |
| Jul 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 17,168 |
| Jun 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 11,261 |
| Jun 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -32.81% | 375,747 |
| Jun 26, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 114.41% | 1,154,643 |
| Jun 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 1,316 |
| Jun 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 2,167 |
| Jun 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 35,617 |
| Jun 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.51% | 1,520 |
| Jun 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.85% | 90 |
| Jun 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 32,337 |
| Jun 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 9.73% | 21,923 |
| Jun 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | 13,010 |
| Jun 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 12,202 |
| Jun 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.26% | 650 |
| Jun 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.56% | 1,164 |
| Jun 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.40% | 11,732 |
| Jun 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | 5,041 |
| Jun 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | 37,010 |
| Jun 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -11.07% | 47,743 |
| Jun 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -8.75% | 12,543 |
| Jun 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -20.38% | 60,414 |
| Jun 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.37% | 42,916 |
| May 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.02% | 76,208 |
| May 28, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -16.74% | 111,030 |
| May 27, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -7.72% | 115,744 |
| May 26, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 17.73% | 303,873 |
| May 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -11.65% | 178,481 |
| May 22, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -6.04% | 332,000 |
| May 21, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -18.96% | 693,017 |
| May 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -33.94% | 478,965 |
| May 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 45.59% | 1,476,227 |
| May 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 100.00% | 1,462,809 |
| May 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 153.73% | 925,519 |
| May 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -25.88% | 18,812 |