Kvix AB (publ) (NGM:KVIX)
Sweden · Delayed Price · Currency is SEK 1.405
+0.150 (11.95%)
At close: Oct 14, 2026
Kvix AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 11.95% | 2,401 |
| Oct 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -12.54% | 9,960 |
| Oct 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.30% | 5,592 |
| Oct 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 3,958 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -12.16% | 13,547 |
| Oct 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | 1,163 |
| Oct 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | 12,000 |
| Oct 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 4,601 |
| Sep 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.52% | 12,476 |
| Sep 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 5,420 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.85% | 144 |
| Sep 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 10.17% | 36,616 |
| Sep 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -7.81% | 19,961 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -9.60% | 4,939 |
| Sep 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.10% | 185 |
| Sep 17, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -24.30% | 125,557 |
| Sep 16, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 68.24% | 200 |
| Sep 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.02% | 37,183 |
| Sep 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 92 |
| Sep 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 10.57% | 2,210 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.36% | 1,597 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 4,252 |
| Sep 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.10% | 14,318 |
| Sep 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.65% | 5,236 |
| Sep 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -10.68% | 15,132 |
| Sep 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.98% | 481 |
| Sep 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -8.02% | 8,888 |
| Aug 28, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.40% | 3,666 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.63% | 1,487 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 2,555 |
| Aug 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.04% | 4,197 |
| Aug 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 5,829 |
| Aug 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.39% | 10,785 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.09% | 9,345 |
| Aug 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -9.30% | 620 |
| Aug 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 5.52% | 244 |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.51% | 23,001 |
| Aug 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.77% | 214 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 8.65% | 49,678 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.59% | 12,878 |
| Aug 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.73% | 6,525 |
| Aug 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.31% | 2,168 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.58% | 4,314 |
| Aug 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 11.30% | 876 |
| Jul 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -10.68% | 308 |
| Jul 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 946 |
| Jul 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 15.41% | 5,623 |
| Jul 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.26% | 1,839 |
| Jul 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.33% | 12,146 |
| Jul 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.35% | 180 |