Skip to main content
Kvix AB (publ) (NGM:KVIX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.816
+0.002 (0.25%)
At close: Dec 4, 2025

Kvix AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.820.820.820.820.820.25%8,481
Dec 3, 20250.810.810.810.810.81-12.47%6,808
Nov 28, 20250.930.930.930.930.93-0.21%1,812
Nov 27, 20250.930.930.930.930.931.75%3,419
Nov 26, 20250.920.920.920.920.92-6.15%5,855
Nov 24, 20250.980.980.980.980.980.21%2,768
Nov 21, 20250.970.970.970.970.97-32.36%87,681
Nov 20, 20251.441.441.441.441.4480.00%95,190
Nov 19, 20250.800.800.800.800.80-4.53%4,400
Nov 18, 20250.840.840.840.840.8419.71%38,289
Nov 17, 20250.700.700.700.700.70-12.50%600
Nov 13, 20250.800.800.800.800.800.50%1,250
Nov 10, 20250.800.800.800.800.8010.56%22,305
Nov 6, 20250.720.720.720.720.72-9.55%111
Nov 4, 20250.800.800.800.800.80-0.25%25,139
Nov 3, 20250.800.800.800.800.808.42%626
Oct 29, 20250.740.740.740.740.74-10.68%366
Oct 28, 20250.820.820.820.820.82-0.24%1,187
Oct 27, 20250.830.830.830.830.830.73%4,871
Oct 23, 20250.820.820.820.820.82-2,750
Oct 22, 20250.820.820.820.820.8214.21%14,523
Oct 17, 20250.720.720.720.720.72-23.29%6,695
Oct 14, 20250.940.940.940.940.9423.16%3,216
Oct 13, 20250.760.760.760.760.76-2.56%4,478
Oct 10, 20250.780.780.780.780.782.36%16,599
Oct 8, 20250.760.760.760.760.76-1.80%52
Oct 7, 20250.780.780.780.780.780.78%6,626
Oct 6, 20250.770.770.770.770.77-9.41%1,014
Oct 2, 20250.850.850.850.850.85-14.83%28,962
Sep 30, 20251.001.001.001.001.0011.38%3,950
Sep 29, 20250.900.900.900.900.90-0.44%2,463
Sep 24, 20250.900.900.900.900.90-8.35%18,243
Sep 23, 20250.980.980.980.980.983.37%17,036
Sep 19, 20250.950.950.950.950.95-8.65%10,659
Sep 18, 20251.041.041.041.041.04-2.80%6,025
Sep 17, 20251.071.071.071.071.0721.32%3,368
Sep 16, 20250.880.880.880.880.88-5.16%14,732
Sep 15, 20250.930.930.930.930.93-3.53%2,070
Sep 12, 20250.960.960.960.960.96-3.21%3,500
Sep 11, 20251.001.001.001.001.00-1.87%19,519
Sep 10, 20251.021.021.021.021.02-21.32%3,272
Sep 9, 20251.291.291.291.291.2918.35%4,387
Sep 8, 20251.091.091.091.091.09-6.03%2,550
Sep 5, 20251.161.161.161.161.16-3.33%7,010
Sep 4, 20251.201.201.201.201.20-4.00%73,927
Sep 3, 20251.251.251.251.251.25-10.71%23,578
Sep 1, 20251.401.401.401.401.404.48%3,309
Aug 29, 20251.341.341.341.341.34-10.96%200
Aug 28, 20251.511.511.511.511.5117.58%7,265
Aug 27, 20251.281.281.281.281.28-9.22%4,956
Aug 26, 20251.411.411.411.411.41-7.54%57,230
Aug 25, 20251.531.531.531.531.53-12.86%73,527
Aug 22, 20251.751.751.751.751.75-0.85%52,591
Aug 21, 20251.771.771.771.771.7715.36%45,489
Aug 20, 20251.531.531.531.531.53-4.38%14,255
Aug 19, 20251.601.601.601.601.60-6.98%7,616
Aug 18, 20251.721.721.721.721.728.52%22,858
Aug 15, 20251.591.591.591.591.59-8.91%5,747
Aug 14, 20251.741.741.741.741.745.45%10,691
Aug 13, 20251.651.651.651.651.653.12%17,469
Aug 12, 20251.601.601.601.601.60-1.23%32,500
Aug 11, 20251.621.621.621.621.621.57%3,933
Aug 8, 20251.601.601.601.601.60-10.14%2,606
Aug 7, 20251.781.781.781.781.78-0.84%39,800
Aug 6, 20251.791.791.791.791.79-23,285
Aug 5, 20251.791.791.791.791.792.58%7,061
Aug 1, 20251.751.751.751.751.7512.58%25
Jul 31, 20251.551.551.551.551.55-6.63%2,895
Jul 30, 20251.661.661.661.661.66-2.35%80,187
Jul 29, 20251.701.701.701.701.7011.48%33,942
Jul 28, 20251.531.531.531.531.53-15.28%50,065
Jul 25, 20251.801.801.801.801.801.41%26,946
Jul 24, 20251.781.781.781.781.7810.94%37,449
Jul 23, 20251.601.601.601.601.60-10.11%21,400
Jul 22, 20251.781.781.781.781.784.71%17,114
Jul 21, 20251.701.701.701.701.70-6.59%24,355
Jul 18, 20251.821.821.821.821.8213.75%11,750
Jul 17, 20251.601.601.601.601.602.56%4,393
Jul 16, 20251.561.561.561.561.56-14.29%11,217
Jul 15, 20251.821.821.821.821.82-9.00%47,020
Jul 14, 20252.002.002.002.002.003.36%131,460
Jul 11, 20251.941.941.941.941.94-1.53%14,742
Jul 10, 20251.971.971.971.971.97-7.31%23,479
Jul 9, 20252.122.122.122.122.12-4.07%1,476
Jul 8, 20252.212.212.212.212.21-3.49%2,681
Jul 7, 20252.292.292.292.292.2916.54%5,284
Jul 4, 20251.971.971.971.971.97-5.07%19,284
Jul 3, 20252.072.072.072.072.07-11.54%63,542
Jul 2, 20252.342.342.342.342.34-2.50%24,010
Jul 1, 20252.402.402.402.402.40-3.23%168,356
Jun 30, 20252.482.482.482.482.4824.31%90,565
Jun 27, 20252.002.002.002.002.0015.32%27,893
Jun 26, 20251.731.731.731.731.73-6.23%7,052
Jun 25, 20251.851.851.851.851.8520.59%-
Jun 24, 20251.531.531.531.531.53-3.16%8,482
Jun 23, 20251.581.581.581.581.58-1.56%9,819
Jun 19, 20251.611.611.611.611.61-21.71%39,631
Jun 18, 20252.052.052.052.052.05-10.48%37,018
Jun 17, 20252.292.292.292.292.29-2.97%14,437
Jun 16, 20252.362.362.362.362.367.27%25,866