Kvix AB (publ) (NGM:KVIX)
Sweden · Delayed Price · Currency is SEK 1.720
+0.090 (5.52%)
At close: Aug 13, 2026
Kvix AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |