Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	53.360	53.910	52.970	53.560	53.560	28,291
2026-04-27	53.520	53.980	53.380	53.731	53.731	18,434
2026-04-24	54.030	54.580	53.400	54.209	54.209	868,451
2026-04-23	55.800	56.140	54.480	55.255	55.255	88,512
2026-04-22	55.340	56.380	54.700	55.457	55.457	97,354
2026-04-21	55.640	56.330	54.840	55.532	55.532	37,010
2026-04-20	53.500	55.800	53.180	54.200	54.200	77,408
2026-04-17	53.360	55.260	52.860	54.345	54.345	124,338
2026-04-16	50.520	55.220	50.520	54.812	54.812	169,431
2026-04-15	51.900	54.200	51.900	53.520	53.520	74,332
2026-04-14	51.220	51.720	51.000	51.720	51.720	41,025
2026-04-13	50.240	50.440	49.650	50.440	50.440	81,321
2026-04-10	50.720	51.700	50.390	50.741	50.741	94,026
2026-04-09	50.260	50.470	49.905	50.013	50.013	18,986
2026-04-08	52.040	52.060	50.760	51.329	51.329	79,163
2026-04-07	50.000	50.680	49.500	49.958	49.958	44,068
2026-04-02	49.595	49.730	49.070	49.347	49.347	12,481
2026-04-01	51.850	51.850	50.280	50.600	50.600	13,360
2026-03-31	49.500	50.440	49.500	50.100	50.100	73,102
2026-03-30	48.900	49.610	47.180	49.370	49.370	28,676
2026-03-27	49.950	50.080	49.110	49.740	49.740	33,326
2026-03-26	48.500	50.280	48.460	49.880	49.880	61,936
2026-03-25	48.370	49.410	48.370	49.073	49.073	56,417
2026-03-24	48.700	48.895	47.380	47.810	47.810	36,521
2026-03-23	47.290	50.120	47.030	48.499	48.499	102,011
2026-03-20	50.760	50.760	48.890	49.670	49.670	43,944
2026-03-19	50.440	50.520	49.885	50.261	50.261	52,255
2026-03-18	53.200	54.060	50.860	52.060	52.060	108,859
2026-03-17	51.380	53.430	51.100	52.381	52.381	49,316
2026-03-16	52.340	52.840	50.380	51.180	51.180	114,980
2026-03-13	51.320	52.870	51.080	51.992	51.992	140,476
2026-03-12	51.640	52.500	51.300	51.811	51.811	166,071
2026-03-11	52.540	53.880	51.600	52.402	52.402	476,094
2026-03-10	52.300	54.220	51.780	52.770	52.770	275,511
2026-03-09	60.480	61.030	49.830	54.025	54.025	353,313
2026-03-06	62.780	63.100	61.680	62.069	62.069	417,359
2026-03-05	61.220	63.100	61.220	62.180	62.180	50,509
2026-03-04	60.760	62.380	60.340	62.040	62.040	107,635
2026-03-03	60.980	61.180	59.700	60.158	60.158	28,105
2026-03-02	61.940	62.010	61.200	61.808	61.808	34,503
2026-02-27	63.040	63.740	62.840	63.254	63.254	19,662
2026-02-26	62.520	63.600	62.520	63.600	63.600	72,963
2026-02-25	63.500	63.880	62.300	62.660	62.660	102,219
2026-02-24	62.240	63.940	62.100	63.250	63.250	74,864
2026-02-23	64.400	64.650	62.440	62.441	62.441	354,905
2026-02-20	64.640	65.080	63.800	64.520	64.520	18,509
2026-02-19	64.000	65.380	63.010	64.315	64.315	508,915
2026-02-18	64.480	64.480	63.280	63.760	63.760	28,663
2026-02-17	64.220	64.620	63.140	64.220	64.220	140,826
2026-02-16	66.240	66.340	64.280	65.900	65.900	387,615
2026-02-13	65.930	66.290	65.420	65.720	65.720	112,533
2026-02-12	68.180	68.220	66.500	66.500	66.500	73,474
2026-02-11	68.200	68.250	67.480	67.900	67.900	77,551
2026-02-10	67.860	69.260	67.720	68.400	68.400	949,053
2026-02-09	67.300	67.820	66.660	67.700	67.700	17,945
2026-02-06	66.140	67.210	65.780	66.720	66.720	126,727
2026-02-05	68.480	68.480	65.900	68.048	68.048	80,635
2026-02-04	70.400	70.400	67.500	68.500	68.500	473,586
2026-02-03	74.520	74.680	70.280	72.263	72.263	115,944
2026-02-02	71.820	75.120	71.800	74.707	74.707	104,222

← NewerPage 3 of 21 · 1,240 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.