Kvix AB (publ) (NGM:KVIX)
Sweden · Delayed Price · Currency is SEK 1.625
+0.150 (10.17%)
At close: Sep 23, 2026
Kvix AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |