Skip to main content
Kvix AB (publ) (NGM:KVIX)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.622
-0.066 (-9.59%)
At close: Apr 27, 2026

Kvix AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.660.660.660.666.11%15,826
Apr 27, 20260.620.620.620.620.62-9.59%7,221
Apr 24, 20260.690.690.690.690.690.29%32,481
Apr 21, 20260.690.690.690.690.69-31,861
Apr 20, 20260.690.690.690.690.69-2.00%5,743
Apr 17, 20260.700.700.700.700.70-5.15%2,010
Apr 16, 20260.740.740.740.740.7415.67%39,164
Apr 15, 20260.640.640.640.640.64-5.34%6,060
Apr 14, 20260.670.670.670.670.67-6.13%2,888
Apr 13, 20260.720.720.720.720.72-9.11%12,550
Apr 10, 20260.790.790.790.790.79-10.23%13,206
Apr 9, 20260.880.880.880.880.880.69%2,272
Apr 8, 20260.870.870.870.870.87-2.24%3,021
Apr 7, 20260.890.890.890.890.89-0.45%378
Apr 2, 20260.900.900.900.900.9028.29%3,135
Apr 1, 20260.700.700.700.700.70-11.17%9,907
Mar 31, 20260.790.790.790.790.7923.13%1,291
Mar 30, 20260.640.640.640.640.64-19.80%18,054
Mar 27, 20260.800.800.800.800.80-0.25%10,926
Mar 25, 20260.800.800.800.800.80-153
Mar 24, 20260.800.800.800.800.80-2.68%6,276
Mar 23, 20260.820.820.820.820.82-8.05%63,879
Mar 19, 20260.890.890.890.890.89-3,306
Mar 17, 20260.890.890.890.890.899.29%15,000
Mar 13, 20260.820.820.820.820.82-18,882
Mar 12, 20260.820.820.820.820.820.25%13,500
Mar 11, 20260.820.820.820.820.82-17.58%41,491
Mar 10, 20260.990.990.990.990.99-14.29%46,390
Mar 9, 20261.161.161.161.161.1621.32%33,618
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