Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	77.640	77.640	75.780	76.259	76.259	2,563,669
2025-05-08	76.020	77.400	75.300	76.920	76.920	696,556
2025-05-07	75.560	76.100	74.900	75.040	75.040	118,568
2025-05-06	77.700	78.540	75.700	76.000	76.000	101,959
2025-05-02	77.780	79.540	77.050	77.340	77.340	27,142
2025-04-30	77.180	77.780	76.080	77.080	77.080	1,036,245
2025-04-29	75.740	78.720	75.740	77.160	77.160	43,711
2025-04-28	74.500	77.780	74.500	76.920	76.920	62,482
2025-04-25	77.800	77.980	74.360	74.360	74.360	97,806
2025-04-24	76.520	78.900	75.580	77.540	77.540	100,432
2025-04-23	75.220	78.070	75.220	76.680	76.680	1,118,334
2025-04-22	73.500	73.920	72.600	73.920	73.920	21,086
2025-04-17	73.820	74.980	73.500	73.620	73.620	9,277
2025-04-16	75.000	75.000	73.520	74.300	74.300	29,791
2025-04-15	74.180	75.900	74.080	75.410	75.410	212,233
2025-04-14	72.900	74.100	71.860	73.298	73.298	122,488
2025-04-11	71.100	71.740	68.440	70.352	70.352	260,562
2025-04-10	72.180	73.260	70.140	70.898	70.898	82,700
2025-04-09	63.500	66.840	63.500	66.840	66.840	289,514
2025-04-08	64.940	66.570	64.120	65.388	65.388	1,135,901
2025-04-07	63.140	67.220	61.580	63.939	63.939	548,813
2025-04-04	68.040	71.750	66.560	68.513	68.513	329,545
2025-04-03	67.550	68.840	65.820	66.188	66.188	140,115
2025-04-02	70.630	70.630	68.110	69.700	69.700	152,664
2025-04-01	71.370	71.370	69.260	70.289	70.289	922,442
2025-03-31	71.670	71.670	70.580	71.200	71.200	13,693
2025-03-28	73.130	74.300	72.290	72.350	72.350	8,897
2025-03-27	73.060	73.160	72.140	72.764	72.764	38,506
2025-03-26	74.500	74.650	73.270	74.206	74.206	12,549
2025-03-25	73.600	74.170	72.550	74.170	74.170	53,402
2025-03-24	74.810	74.810	72.900	73.410	73.410	57,244
2025-03-21	74.570	74.990	73.300	74.020	74.020	20,443
2025-03-20	75.010	76.500	74.590	75.303	75.303	35,742
2025-03-19	74.140	75.950	74.140	74.880	74.880	12,769
2025-03-18	74.580	75.450	74.070	74.580	74.580	20,231
2025-03-17	75.190	75.190	73.840	73.990	73.990	19,663
2025-03-14	73.380	74.720	73.260	74.261	74.261	10,424
2025-03-13	74.120	75.170	73.190	74.248	74.248	14,246
2025-03-12	73.890	75.530	73.800	74.460	74.460	698,379
2025-03-11	76.390	76.580	72.960	76.520	76.520	156,108
2025-03-10	78.980	79.140	75.850	77.980	77.980	34,388
2025-03-07	80.240	80.240	78.350	79.270	79.270	17,609
2025-03-06	81.310	83.610	80.290	81.975	81.975	14,458
2025-03-05	82.500	84.050	80.965	81.100	81.100	58,931
2025-03-04	85.890	85.890	80.820	82.062	82.062	55,526
2025-03-03	86.890	87.550	85.750	86.600	86.600	9,115
2025-02-28	86.460	87.290	85.860	86.776	86.776	42,238
2025-02-27	87.750	88.580	86.760	87.575	87.575	26,008
2025-02-26	88.450	89.990	87.730	88.080	88.080	51,554
2025-02-25	87.570	89.390	87.010	88.447	88.447	42,431
2025-02-24	89.470	89.740	87.910	88.868	88.868	18,577
2025-02-21	89.610	90.750	89.000	89.944	89.944	55,780
2025-02-20	89.220	91.510	89.170	89.675	89.675	34,215
2025-02-19	91.550	92.300	88.650	89.780	89.780	21,670
2025-02-18	91.680	91.860	90.510	91.251	91.251	207,981
2025-02-17	92.130	93.165	91.600	92.341	92.341	11,832
2025-02-14	91.510	92.500	91.350	91.965	91.965	30,880
2025-02-13	90.670	91.990	90.670	91.312	91.312	23,518
2025-02-12	88.990	91.610	87.500	90.324	90.324	34,476
2025-02-11	89.450	89.660	88.080	88.582	88.582	552,785

← NewerPage 7 of 21 · 1,241 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.