Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	72.960	73.460	72.770	72.940	72.940	109,258
2026-01-29	74.080	74.260	72.680	73.453	73.453	190,988
2026-01-28	75.000	75.460	74.040	74.504	74.504	120,384
2026-01-27	75.240	75.360	74.700	74.955	74.955	334,236
2026-01-26	75.560	75.940	74.540	75.207	75.207	89,013
2026-01-23	77.220	77.220	75.920	76.567	76.567	17,614
2026-01-22	76.000	77.740	75.100	77.140	77.140	130,437
2026-01-21	74.000	75.080	73.080	74.080	74.080	123,362
2026-01-20	75.360	75.410	72.760	73.660	73.660	204,829
2026-01-19	81.260	81.560	75.780	78.107	78.107	261,858
2026-01-16	83.640	84.180	82.440	83.480	83.480	45,814
2026-01-15	81.840	83.860	81.840	83.272	83.272	44,777
2026-01-14	81.380	81.840	80.040	80.868	80.868	24,222
2026-01-13	81.820	82.200	81.120	81.284	81.284	30,180
2026-01-12	82.800	82.900	81.220	81.430	81.430	24,187
2026-01-09	82.000	82.970	81.980	82.748	82.748	18,987
2026-01-08	83.060	83.240	81.800	82.080	82.080	15,634
2026-01-07	82.040	83.620	81.894	82.510	82.510	511,130
2026-01-05	82.220	82.760	80.940	81.060	81.060	28,104
2026-01-02	83.060	83.700	82.120	82.784	82.784	12,278
2025-12-30	83.140	83.720	83.000	83.247	83.247	31,275
2025-12-29	82.580	83.270	82.000	82.316	82.316	10,527
2025-12-23	82.020	82.720	82.020	82.080	82.080	83,373
2025-12-22	81.620	82.280	81.400	82.040	82.040	31,943
2025-12-19	81.700	82.020	81.200	81.480	81.480	2,906
2025-12-18	80.720	81.800	80.720	81.800	81.800	6,012
2025-12-17	82.020	82.020	80.550	80.740	80.740	29,515
2025-12-16	81.530	82.500	81.500	82.000	82.000	18,858
2025-12-15	83.260	83.980	82.400	82.540	82.540	1,552
2025-12-12	83.600	84.360	83.340	83.360	83.360	568,086
2025-12-11	82.680	83.820	82.040	83.620	83.620	25,317
2025-12-10	82.680	82.900	81.600	82.680	82.680	19,148
2025-12-09	84.100	84.500	82.860	83.000	83.000	39,391
2025-12-08	86.220	87.000	84.080	84.420	84.420	31,550
2025-12-05	86.920	87.600	86.100	86.100	86.100	9,012
2025-12-04	85.000	86.520	85.000	86.520	86.520	49,761
2025-12-03	84.920	85.700	84.730	84.740	84.740	10,570
2025-12-02	85.580	85.580	84.240	84.840	84.840	8,854
2025-12-01	87.120	87.200	85.780	85.780	85.780	249,836
2025-11-28	87.360	88.000	86.700	87.700	87.700	21,464
2025-11-27	85.300	87.460	85.100	87.460	87.460	230,214
2025-11-26	86.100	86.100	84.620	84.980	84.980	99,009
2025-11-25	85.600	86.210	84.920	85.560	85.560	14,287
2025-11-24	83.700	86.100	83.700	85.580	85.580	69,543
2025-11-21	79.880	82.980	78.200	81.919	81.919	86,217
2025-11-20	80.620	80.620	79.000	79.725	79.725	24,196
2025-11-19	78.940	79.740	78.240	79.158	79.158	44,796
2025-11-18	78.360	78.740	77.880	78.397	78.397	27,170
2025-11-17	80.400	80.620	79.400	80.023	80.023	68,519
2025-11-14	82.200	82.320	79.780	80.396	80.396	88,102
2025-11-13	84.220	84.820	83.020	84.820	84.820	631,185
2025-11-12	83.900	84.780	83.539	84.747	84.747	21,858
2025-11-11	84.440	84.580	83.500	83.859	83.859	12,854
2025-11-10	84.040	84.800	83.820	84.207	84.207	17,334
2025-11-07	84.140	84.480	82.460	82.980	82.980	20,896
2025-11-06	86.080	86.420	84.250	84.280	84.280	228,463
2025-11-05	86.100	86.680	85.380	86.093	86.093	14,950
2025-11-04	88.500	88.500	86.340	86.961	86.961	32,803
2025-11-03	88.900	90.360	88.800	89.330	89.330	551,464
2025-10-31	90.060	91.150	89.760	90.291	90.291	31,519

← NewerPage 4 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.