Kvix AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.70	0.70	0.70	0.70	0.70	-	928
Apr 29, 2026	0.70	0.70	0.70	0.70	0.70	6.06%	1,500
Apr 28, 2026	0.66	0.66	0.66	0.66	0.66	6.11%	15,826
Apr 27, 2026	0.62	0.62	0.62	0.62	0.62	-9.59%	7,221
Apr 24, 2026	0.69	0.69	0.69	0.69	0.69	0.29%	32,481
Apr 21, 2026	0.69	0.69	0.69	0.69	0.69	-	31,861
Apr 20, 2026	0.69	0.69	0.69	0.69	0.69	-2.00%	5,743
Apr 17, 2026	0.70	0.70	0.70	0.70	0.70	-5.15%	2,010
Apr 16, 2026	0.74	0.74	0.74	0.74	0.74	15.67%	39,164
Apr 15, 2026	0.64	0.64	0.64	0.64	0.64	-5.34%	6,060
Apr 14, 2026	0.67	0.67	0.67	0.67	0.67	-6.13%	2,888
Apr 13, 2026	0.72	0.72	0.72	0.72	0.72	-9.11%	12,550
Apr 10, 2026	0.79	0.79	0.79	0.79	0.79	-10.23%	13,206
Apr 9, 2026	0.88	0.88	0.88	0.88	0.88	0.69%	2,272
Apr 8, 2026	0.87	0.87	0.87	0.87	0.87	-2.24%	3,021
Apr 7, 2026	0.89	0.89	0.89	0.89	0.89	-0.45%	378
Apr 2, 2026	0.90	0.90	0.90	0.90	0.90	28.29%	3,135
Apr 1, 2026	0.70	0.70	0.70	0.70	0.70	-11.17%	9,907
Mar 31, 2026	0.79	0.79	0.79	0.79	0.79	23.13%	1,291
Mar 30, 2026	0.64	0.64	0.64	0.64	0.64	-19.80%	18,054
Mar 27, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	10,926
Mar 25, 2026	0.80	0.80	0.80	0.80	0.80	-	153
Mar 24, 2026	0.80	0.80	0.80	0.80	0.80	-2.68%	6,276
Mar 23, 2026	0.82	0.82	0.82	0.82	0.82	-8.05%	63,879
Mar 19, 2026	0.89	0.89	0.89	0.89	0.89	-	3,306
Mar 17, 2026	0.89	0.89	0.89	0.89	0.89	9.29%	15,000
Mar 13, 2026	0.82	0.82	0.82	0.82	0.82	-	18,882
Mar 12, 2026	0.82	0.82	0.82	0.82	0.82	0.25%	13,500
Mar 11, 2026	0.82	0.82	0.82	0.82	0.82	-17.58%	41,491
Mar 10, 2026	0.99	0.99	0.99	0.99	0.99	-14.29%	46,390
Mar 9, 2026	1.16	1.16	1.16	1.16	1.16	21.32%	33,618
Mar 6, 2026	0.95	0.95	0.95	0.95	0.95	-25.63%	2,185
Mar 5, 2026	1.28	1.28	1.28	1.28	1.28	11.79%	1,492
Mar 4, 2026	1.15	1.15	1.15	1.15	1.15	-8.40%	28,370
Mar 3, 2026	1.25	1.25	1.25	1.25	1.25	-2.72%	3,764
Mar 2, 2026	1.29	1.29	1.29	1.29	1.29	-0.77%	134,460
Feb 27, 2026	1.30	1.30	1.30	1.30	1.30	-19.06%	62,528
Feb 26, 2026	1.60	1.60	1.60	1.60	1.60	-0.62%	188,066
Feb 25, 2026	1.61	1.61	1.61	1.61	1.61	40.00%	520,134
Feb 24, 2026	1.15	1.15	1.15	1.15	1.15	5.99%	51,527
Feb 23, 2026	1.09	1.09	1.09	1.09	1.09	27.95%	87,165
Feb 20, 2026	0.85	0.85	0.85	0.85	0.85	10.13%	13,600
Feb 18, 2026	0.77	0.77	0.77	0.77	0.77	1.05%	116
Feb 17, 2026	0.76	0.76	0.76	0.76	0.76	0.26%	160
Feb 16, 2026	0.76	0.76	0.76	0.76	0.76	-10.59%	1,077
Feb 12, 2026	0.85	0.85	0.85	0.85	0.85	-4.28%	1,500
Feb 11, 2026	0.89	0.89	0.89	0.89	0.89	5.71%	5,105
Feb 9, 2026	0.84	0.84	0.84	0.84	0.84	8.25%	3,726
Feb 6, 2026	0.78	0.78	0.78	0.78	0.78	-10.80%	22,109
Feb 4, 2026	0.87	0.87	0.87	0.87	0.87	-11.94%	21,500