Skip to main content
Kvix AB (publ) (NGM:KVIX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.952
-0.328 (-25.63%)
At close: Mar 6, 2026

Kvix AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.950.950.950.950.95-25.63%2,185
Mar 5, 20261.281.281.281.281.2811.79%1,492
Mar 4, 20261.151.151.151.151.15-8.40%28,370
Mar 3, 20261.251.251.251.251.25-2.72%3,764
Mar 2, 20261.291.291.291.291.29-0.77%134,460
Feb 27, 20261.301.301.301.301.30-19.06%62,528
Feb 26, 20261.601.601.601.601.60-0.62%188,066
Feb 25, 20261.611.611.611.611.6140.00%520,134
Feb 24, 20261.151.151.151.151.155.99%51,527
Feb 23, 20261.091.091.091.091.0927.95%87,165
Feb 20, 20260.850.850.850.850.8510.13%13,600
Feb 18, 20260.770.770.770.770.771.05%116
Feb 17, 20260.760.760.760.760.760.26%160
Feb 16, 20260.760.760.760.760.76-10.59%1,077
Feb 12, 20260.850.850.850.850.85-4.28%1,500
Feb 11, 20260.890.890.890.890.895.71%5,105
Feb 9, 20260.840.840.840.840.848.25%3,726
Feb 6, 20260.780.780.780.780.78-10.80%22,109
Feb 4, 20260.870.870.870.870.87-11.94%21,500
Feb 3, 20260.990.990.990.990.997.86%3,000
Jan 29, 20260.920.920.920.920.9214.50%1,052
Jan 28, 20260.800.800.800.800.80-3,115
Jan 27, 20260.800.800.800.800.8016.62%3,075
Jan 26, 20260.690.690.690.690.69-14.25%26
Jan 22, 20260.800.800.800.800.801.27%220,054
Jan 21, 20260.790.790.790.790.79-3.66%2,521
Jan 20, 20260.820.820.820.820.82-0.24%190
Jan 19, 20260.820.820.820.820.821.99%1,752
Jan 16, 20260.810.810.810.810.81-9.84%1,361
Jan 15, 20260.890.890.890.890.8912.88%1,135
Jan 13, 20260.790.790.790.790.79-1.25%751
Jan 12, 20260.800.800.800.800.80-19.32%2,550
Jan 7, 20260.990.990.990.990.9924.25%7,679
Jan 5, 20260.800.800.800.800.80-10.11%2,148
Jan 2, 20260.890.890.890.890.89-369
Dec 30, 20250.890.890.890.890.89-14,716
Dec 29, 20250.890.890.890.890.89-1.33%11,572
Dec 23, 20250.900.900.900.900.90-21.22%2,467
Dec 16, 20251.151.151.151.151.15-0.43%4,387
Dec 15, 20251.151.151.151.151.15-836
Dec 12, 20251.151.151.151.151.1521.05%21,300
Dec 11, 20250.950.950.950.950.9519.35%18,162
Dec 10, 20250.800.800.800.800.80-2.45%14,085
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