Kinnevik Investment AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 90.000 | 90.260 | 89.370 | 89.786 | 89.786 | 26,267 |
| 2025-02-07 | 91.030 | 91.030 | 88.950 | 89.464 | 89.464 | 25,214 |
| 2025-02-06 | 90.660 | 92.470 | 89.980 | 91.287 | 91.287 | 36,727 |
| 2025-02-05 | 89.450 | 90.670 | 88.500 | 89.669 | 89.669 | 89,456 |
| 2025-02-04 | 91.990 | 91.990 | 85.730 | 87.105 | 87.105 | 1,586,002 |
| 2025-02-03 | 85.620 | 87.300 | 84.660 | 85.990 | 85.990 | 21,721 |
| 2025-01-31 | 88.900 | 88.900 | 87.890 | 88.153 | 88.153 | 11,961 |
| 2025-01-30 | 88.000 | 88.850 | 87.190 | 87.882 | 87.882 | 19,260 |
| 2025-01-29 | 86.780 | 87.400 | 86.400 | 86.970 | 86.970 | 17,284 |
| 2025-01-28 | 80.080 | 86.560 | 80.080 | 86.210 | 86.210 | 669,345 |
| 2025-01-27 | 79.120 | 80.070 | 79.010 | 79.610 | 79.610 | 22,263 |
| 2025-01-24 | 80.550 | 82.330 | 80.270 | 81.440 | 81.440 | 24,283 |
| 2025-01-23 | 79.620 | 80.090 | 79.260 | 80.090 | 80.090 | 8,852 |
| 2025-01-22 | 79.860 | 80.850 | 79.450 | 80.216 | 80.216 | 22,463 |
| 2025-01-21 | 79.240 | 80.080 | 79.170 | 79.802 | 79.802 | 18,285 |
| 2025-01-20 | 79.540 | 80.200 | 78.720 | 79.431 | 79.431 | 12,224 |
| 2025-01-17 | 78.700 | 80.120 | 78.300 | 79.619 | 79.619 | 29,782 |
| 2025-01-16 | 80.060 | 80.060 | 77.810 | 78.356 | 78.356 | 19,782 |
| 2025-01-15 | 75.700 | 79.210 | 75.700 | 76.521 | 76.521 | 47,974 |
| 2025-01-14 | 76.750 | 76.990 | 75.725 | 76.507 | 76.507 | 3,672,595 |
| 2025-01-13 | 76.490 | 76.740 | 75.280 | 75.985 | 75.985 | 25,044 |
| 2025-01-10 | 78.910 | 79.490 | 76.500 | 78.391 | 78.391 | 27,448 |
| 2025-01-09 | 80.340 | 80.580 | 78.600 | 79.882 | 79.882 | 21,192 |
| 2025-01-08 | 79.400 | 81.320 | 79.180 | 80.286 | 80.286 | 80,350 |
| 2025-01-07 | 78.740 | 82.150 | 78.740 | 80.430 | 80.430 | 93,469 |
| 2025-01-03 | 78.900 | 78.900 | 77.030 | 77.842 | 77.842 | 43,042 |
| 2025-01-02 | 74.500 | 77.130 | 74.410 | 76.554 | 76.554 | 32,985 |
| 2024-12-30 | 73.980 | 74.290 | 73.300 | 73.837 | 73.837 | 18,880 |
| 2024-12-27 | 73.290 | 75.220 | 73.040 | 74.561 | 74.561 | 25,825 |
| 2024-12-23 | 72.930 | 73.270 | 72.240 | 72.794 | 72.794 | 14,165 |
| 2024-12-20 | 71.570 | 72.960 | 71.340 | 72.017 | 72.017 | 215,246 |
| 2024-12-19 | 74.510 | 75.240 | 72.310 | 73.996 | 73.996 | 36,040 |
| 2024-12-18 | 76.920 | 76.990 | 76.260 | 76.753 | 76.753 | 620,664 |
| 2024-12-17 | 76.200 | 76.930 | 76.100 | 76.761 | 76.761 | 9,625 |
| 2024-12-16 | 77.300 | 77.480 | 75.950 | 76.359 | 76.359 | 25,281 |
| 2024-12-13 | 78.100 | 79.680 | 77.230 | 78.166 | 78.166 | 23,788 |
| 2024-12-12 | 80.550 | 80.970 | 77.970 | 80.186 | 80.186 | 526,699 |
| 2024-12-11 | 80.140 | 80.790 | 79.240 | 79.790 | 79.790 | 520,384 |
| 2024-12-10 | 80.780 | 82.010 | 76.670 | 80.272 | 80.272 | 35,884 |
| 2024-12-09 | 79.390 | 81.730 | 78.450 | 80.484 | 80.484 | 71,361 |
| 2024-12-06 | 77.000 | 77.820 | 76.580 | 77.498 | 77.498 | 30,920 |
| 2024-12-05 | 77.800 | 78.400 | 76.740 | 77.542 | 77.542 | 102,791 |
| 2024-12-04 | 76.110 | 77.990 | 76.110 | 77.810 | 77.810 | 1,414,680 |
| 2024-12-03 | 77.350 | 77.690 | 75.640 | 76.945 | 76.945 | 24,318 |
| 2024-12-02 | 75.500 | 77.740 | 74.080 | 76.953 | 76.953 | 21,027 |
| 2024-11-29 | 75.930 | 76.610 | 75.440 | 75.875 | 75.875 | 22,467 |
| 2024-11-28 | 75.980 | 77.070 | 75.470 | 76.099 | 76.099 | 47,141 |
| 2024-11-27 | 75.530 | 76.100 | 75.100 | 75.350 | 75.350 | 513,486 |
| 2024-11-26 | 75.710 | 75.930 | 74.860 | 75.630 | 75.630 | 10,481 |
| 2024-11-25 | 75.770 | 76.890 | 74.720 | 75.760 | 75.760 | 919,396 |
| 2024-11-22 | 75.530 | 76.190 | 74.180 | 75.300 | 75.300 | 7,149 |
| 2024-11-21 | 74.810 | 75.000 | 74.010 | 74.940 | 74.940 | 5,886 |
| 2024-11-20 | 76.210 | 77.200 | 74.610 | 75.070 | 75.070 | 9,865 |
| 2024-11-19 | 76.060 | 76.740 | 74.010 | 75.590 | 75.590 | 8,193 |
| 2024-11-18 | 77.000 | 79.000 | 74.930 | 75.694 | 75.694 | 711,247 |
| 2024-11-15 | 77.440 | 78.120 | 75.130 | 77.240 | 77.240 | 14,159 |
| 2024-11-14 | 73.070 | 76.530 | 72.730 | 74.060 | 74.060 | 6,957 |
| 2024-11-13 | 73.310 | 73.520 | 71.970 | 72.750 | 72.750 | 116,913 |
| 2024-11-12 | 76.890 | 77.110 | 73.390 | 73.440 | 73.440 | 15,554 |
| 2024-11-11 | 78.060 | 78.640 | 77.540 | 78.022 | 78.022 | 5,738 |
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.