Kinnevik Investment AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	51.380	52.820	51.380	52.740	52.740	14,631
2026-07-27	50.760	51.920	50.760	51.460	51.460	18,369
2026-07-24	49.430	50.400	49.430	50.224	50.224	8,983
2026-07-23	50.540	50.880	49.480	49.500	49.500	8,111
2026-07-22	49.310	50.850	49.270	50.451	50.451	21,047
2026-07-21	50.100	50.140	49.050	49.740	49.740	32,491
2026-07-20	49.320	50.460	49.320	50.423	50.423	3,870
2026-07-17	51.120	52.020	49.430	49.430	49.430	25,443
2026-07-16	51.540	51.760	51.120	51.440	51.440	34,987
2026-07-15	51.990	51.990	51.100	51.420	51.420	23,005
2026-07-14	51.840	52.180	51.080	51.596	51.596	1,169,606
2026-07-13	50.550	52.120	50.220	52.120	52.120	20,434
2026-07-10	51.270	52.210	50.760	51.040	51.040	85,141
2026-07-09	50.800	51.580	50.520	50.967	50.967	169,116
2026-07-08	53.420	53.500	52.360	52.420	52.420	38,703
2026-07-07	54.980	54.980	52.460	53.429	53.429	125,228
2026-07-06	53.710	53.920	53.300	53.474	53.474	23,236
2026-07-03	53.640	53.900	53.040	53.547	53.547	13,259
2026-07-02	52.520	54.260	52.520	53.920	53.920	60,134
2026-07-01	52.280	53.080	51.000	52.313	52.313	25,252
2026-06-30	51.680	52.600	51.340	52.210	52.210	19,909
2026-06-29	50.600	51.850	50.580	51.517	51.517	116,211
2026-06-26	51.480	51.480	50.040	50.677	50.677	230,801
2026-06-25	52.180	52.700	51.840	52.139	52.139	25,092
2026-06-24	52.720	52.840	52.120	52.305	52.305	1,418,267
2026-06-23	53.000	53.380	52.660	53.080	53.080	65,601
2026-06-22	53.620	54.630	53.360	54.037	54.037	850,640
2026-06-18	54.800	54.800	53.160	54.054	54.054	74,633
2026-06-17	55.800	55.880	55.360	55.611	55.611	21,876
2026-06-16	56.400	57.790	55.670	56.414	56.414	683,461
2026-06-15	59.100	59.240	56.500	56.660	56.660	330,414
2026-06-12	58.240	58.780	57.390	57.940	57.940	80,081
2026-06-11	56.400	57.660	56.220	57.207	57.207	71,696
2026-06-10	57.500	57.500	56.680	56.996	56.996	53,222
2026-06-09	58.700	58.940	57.760	58.489	58.489	22,569
2026-06-08	57.540	58.780	57.540	57.930	57.930	53,361
2026-06-05	59.320	61.140	58.780	59.311	59.311	105,025
2026-06-04	57.000	59.720	56.840	58.700	58.700	135,980
2026-06-03	60.000	60.220	56.740	57.698	57.698	102,842
2026-06-02	57.840	61.660	57.840	60.484	60.484	296,668
2026-06-01	56.700	57.560	56.300	57.040	57.040	26,428
2026-05-29	57.080	57.080	56.020	56.407	56.407	36,930
2026-05-28	57.280	57.280	55.960	56.542	56.542	63,944
2026-05-27	58.140	58.560	57.260	57.959	57.959	11,112
2026-05-26	59.040	59.340	57.540	57.995	57.995	60,259
2026-05-22	55.580	57.160	55.580	56.940	56.940	60,235
2026-05-21	54.000	55.540	53.820	54.929	54.929	90,610
2026-05-20	51.980	53.600	51.960	52.319	52.319	30,440
2026-05-19	52.220	53.500	52.220	53.274	53.274	73,215
2026-05-18	51.300	52.060	50.260	51.005	51.005	18,286
2026-05-15	52.320	52.640	51.720	52.238	52.238	49,642
2026-05-13	52.160	52.160	51.240	51.460	51.460	613,962
2026-05-12	51.380	52.250	50.910	51.411	51.411	79,373
2026-05-11	52.420	52.440	51.420	51.788	51.788	95,999
2026-05-08	52.500	52.720	52.220	52.559	52.559	35,498
2026-05-07	54.580	54.620	52.980	53.617	53.617	29,175
2026-05-06	53.600	54.600	53.520	53.963	53.963	27,669
2026-05-05	53.360	53.860	52.420	53.275	53.275	75,810
2026-04-30	51.960	52.950	51.960	52.479	52.479	38,358
2026-04-29	53.680	53.680	52.620	53.120	53.120	16,402

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-11-07	3.2637 SEK
2019-05-08	1.5862 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.