Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	90.060	91.150	89.760	90.291	90.291	31,519
2025-10-30	89.240	90.160	88.800	89.801	89.801	12,322
2025-10-29	89.580	90.020	88.580	88.967	88.967	28,246
2025-10-28	89.500	90.000	89.060	89.687	89.687	24,763
2025-10-27	90.540	90.720	89.200	89.570	89.570	325,363
2025-10-24	87.280	89.060	87.280	88.174	88.174	182,406
2025-10-23	85.200	87.000	85.080	85.767	85.767	36,747
2025-10-22	86.900	86.900	84.500	84.912	84.912	64,049
2025-10-21	87.520	88.380	86.940	87.168	87.168	18,974
2025-10-20	89.480	89.700	87.200	87.860	87.860	116,551
2025-10-17	89.000	89.700	86.580	87.559	87.559	219,607
2025-10-16	85.000	89.740	84.180	88.702	88.702	189,163
2025-10-15	82.320	83.480	81.580	82.291	82.291	42,232
2025-10-14	81.660	82.160	80.900	81.641	81.641	171,469
2025-10-13	83.580	84.130	81.640	82.198	82.198	80,243
2025-10-10	85.260	86.440	83.560	85.380	85.380	41,476
2025-10-09	84.400	85.540	84.400	85.394	85.394	8,961
2025-10-08	85.640	85.640	84.180	84.794	84.794	18,547
2025-10-07	84.300	86.300	83.720	84.930	84.930	34,830
2025-10-06	85.040	85.040	83.540	84.560	84.560	21,428
2025-10-03	83.940	84.960	83.940	84.530	84.530	26,850
2025-10-02	83.200	84.280	82.970	83.959	83.959	28,657
2025-10-01	82.860	83.840	82.560	83.122	83.122	20,494
2025-09-30	83.420	84.060	82.970	83.457	83.457	14,226
2025-09-29	83.240	83.980	82.640	83.222	83.222	33,629
2025-09-26	81.560	82.990	81.000	82.300	82.300	33,822
2025-09-25	84.040	84.060	81.340	82.488	82.488	515,330
2025-09-24	85.000	85.140	83.800	84.239	84.239	39,452
2025-09-23	85.400	86.600	85.240	85.706	85.706	27,554
2025-09-22	85.540	85.840	84.820	85.170	85.170	21,240
2025-09-19	84.640	86.020	84.640	85.572	85.572	136,306
2025-09-18	81.940	85.010	81.920	84.720	84.720	33,170
2025-09-17	81.040	82.100	81.000	81.850	81.850	66,611
2025-09-16	83.560	83.660	80.720	81.570	81.570	117,959
2025-09-15	83.180	85.520	83.160	83.602	83.602	81,636
2025-09-12	83.060	84.000	82.980	83.460	83.460	722,712
2025-09-11	83.630	83.630	82.760	83.087	83.087	2,912,658
2025-09-10	83.200	85.020	83.200	84.326	84.326	79,659
2025-09-09	82.760	83.260	82.000	82.683	82.683	31,045
2025-09-08	82.340	83.060	81.720	82.698	82.698	20,496
2025-09-05	81.400	83.060	81.160	82.139	82.139	35,666
2025-09-04	80.860	81.800	80.730	80.820	80.820	2,260,695
2025-09-03	81.480	81.660	80.790	81.010	81.010	43,142
2025-09-02	83.520	83.520	81.360	82.460	82.460	31,743
2025-09-01	84.200	84.800	83.500	83.626	83.626	19,543
2025-08-29	85.920	85.960	84.780	85.165	85.165	32,318
2025-08-28	86.600	87.700	85.940	86.340	86.340	76,367
2025-08-27	85.900	86.680	85.600	85.935	85.935	50,524
2025-08-26	87.600	87.880	85.440	85.724	85.724	28,652
2025-08-22	85.600	87.800	85.600	86.266	86.266	31,598
2025-08-21	85.950	86.140	85.280	85.554	85.554	29,544
2025-08-20	86.120	86.370	85.560	86.021	86.021	37,982
2025-08-19	85.860	87.200	85.400	86.336	86.336	13,313
2025-08-18	86.580	86.680	84.670	84.939	84.939	92,244
2025-08-15	87.400	87.640	86.740	86.899	86.899	10,089
2025-08-14	87.400	87.500	86.320	86.879	86.879	18,191
2025-08-13	88.340	88.500	87.140	87.664	87.664	531,072
2025-08-12	89.700	90.100	88.020	88.440	88.440	73,972
2025-08-11	90.180	90.340	89.220	89.514	89.514	11,357
2025-08-08	90.200	90.440	89.400	89.641	89.641	29,621

← NewerPage 5 of 21 · 1,236 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.