Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	82.000	83.540	82.000	83.200	83.200	5,237
2024-08-21	82.010	83.220	82.000	82.000	82.000	2,216
2024-08-20	82.700	83.990	82.000	82.000	82.000	1,620
2024-08-19	82.860	83.000	82.000	82.000	82.000	7,306
2024-08-16	82.200	83.190	82.170	83.110	83.110	15,156
2024-08-15	80.040	82.420	80.040	81.920	81.920	1,908
2024-08-14	81.000	81.500	80.910	80.990	80.990	1,222
2024-08-13	80.710	81.000	79.520	80.910	80.910	4,060
2024-08-12	80.740	81.710	79.500	80.710	80.710	7,227
2024-08-09	79.810	82.010	79.810	80.740	80.740	5,321
2024-08-08	81.950	81.950	79.000	79.570	79.570	5,185
2024-08-07	79.800	82.700	79.800	81.780	81.780	5,264
2024-08-06	82.100	82.770	78.860	79.800	79.800	21,143
2024-08-05	81.130	81.890	78.020	81.080	81.080	36,845
2024-08-02	88.400	88.400	84.490	84.690	84.690	11,511
2024-08-01	90.940	90.940	88.010	88.390	88.390	7,094
2024-07-31	90.740	92.390	90.410	90.940	90.940	4,806
2024-07-30	89.600	90.980	89.500	90.740	90.740	7,089
2024-07-29	90.090	91.260	89.440	89.600	89.600	4,089
2024-07-26	87.760	90.390	87.250	90.090	90.090	5,491
2024-07-25	88.350	88.350	85.440	87.760	87.760	15,668
2024-07-24	90.760	90.760	88.590	88.730	88.730	14,276
2024-07-23	92.060	92.340	90.500	90.800	90.800	3,896
2024-07-22	90.500	92.060	89.610	92.060	92.060	5,018
2024-07-19	91.500	91.500	89.500	89.600	89.600	4,016
2024-07-18	90.800	92.700	90.000	91.500	91.500	13,818
2024-07-17	92.300	92.300	90.200	90.800	90.800	10,310
2024-07-16	90.000	93.000	89.400	92.300	92.300	13,249
2024-07-15	92.200	92.200	89.800	90.200	90.200	8,915
2024-07-12	93.400	93.400	91.600	92.900	92.900	11,514
2024-07-11	91.500	93.600	91.200	93.400	93.400	17,567
2024-07-10	92.200	93.100	87.900	90.300	90.300	46,699
2024-07-09	88.300	94.100	88.300	93.400	93.400	25,486
2024-07-08	89.000	89.300	87.900	88.300	88.300	8,633
2024-07-05	89.700	90.900	88.900	89.000	89.000	6,800
2024-07-04	89.300	90.300	88.900	89.600	89.600	10,386
2024-07-03	91.000	91.400	88.700	89.300	89.300	19,071
2024-07-02	89.800	91.300	89.500	90.600	90.600	7,046
2024-07-01	89.100	91.200	89.100	89.800	89.800	18,401
2024-06-28	89.600	90.600	87.900	87.900	87.900	10,976
2024-06-27	89.100	90.800	89.100	89.200	89.200	5,002
2024-06-26	90.100	92.100	89.200	89.500	89.500	9,079
2024-06-25	94.000	94.400	89.200	89.200	89.200	18,927
2024-06-24	93.400	95.600	92.600	94.000	94.000	5,529
2024-06-20	92.000	94.000	92.000	93.400	93.400	12,396
2024-06-19	97.200	97.700	91.900	91.900	91.900	8,745
2024-06-18	97.400	100.60	97.000	97.200	97.200	9,739
2024-06-17	98.500	99.600	97.300	97.400	97.400	10,572
2024-06-14	100.00	101.40	98.000	98.500	98.500	16,243
2024-06-13	104.20	104.20	100.00	100.00	100.00	13,737
2024-06-12	100.00	105.60	100.00	104.00	104.00	25,874
2024-06-11	105.20	105.20	99.900	100.00	100.00	21,951
2024-06-10	107.80	108.16	104.68	105.10	105.10	13,584
2024-06-07	104.12	110.54	102.54	107.80	107.80	30,763
2024-06-05	99.787	103.71	99.787	102.40	102.40	23,161
2024-06-04	100.44	101.42	98.807	99.460	99.460	15,685
2024-06-03	100.44	101.91	99.297	100.44	100.44	9,421
2024-05-31	103.05	103.05	99.134	99.950	99.950	5,478
2024-05-30	99.950	103.54	99.624	102.24	102.24	19,398
2024-05-29	102.07	102.24	99.787	99.787	99.787	6,415

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-25	7.0000 SEK
2019-11-07	2.5402 SEK
2019-05-08	2.6990 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.