Kvix AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.90	0.90	0.90	0.90	0.90	13.28%	22,826
May 11, 2026	0.80	0.80	0.80	0.80	0.80	-	187
May 8, 2026	0.80	0.80	0.80	0.80	0.80	25.87%	555
May 7, 2026	0.63	0.63	0.63	0.63	0.63	0.96%	8,172
May 6, 2026	0.63	0.63	0.63	0.63	0.63	-10.29%	1,119
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