Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	102.07	102.24	99.787	99.787	99.787	6,415
2024-05-28	102.56	105.01	101.91	102.07	102.07	15,879
2024-05-27	103.54	103.54	101.58	102.56	102.56	6,079
2024-05-24	104.85	104.85	101.91	103.54	103.54	17,806
2024-05-23	105.34	106.16	104.03	104.69	104.69	9,551
2024-05-22	103.38	105.01	102.73	104.36	104.36	5,154
2024-05-21	104.36	105.01	103.38	103.38	103.38	9,789
2024-05-20	101.26	104.85	101.26	104.36	104.36	12,172
2024-05-17	103.38	103.38	100.93	101.26	101.26	2,205
2024-05-16	103.38	104.03	102.07	103.54	103.54	13,358
2024-05-15	103.22	105.83	102.56	103.38	103.38	14,871
2024-05-14	103.71	105.34	103.05	103.05	103.05	4,796
2024-05-13	103.54	103.71	102.07	103.05	103.05	9,144
2024-05-10	101.42	104.85	101.42	103.38	103.38	16,769
2024-05-08	99.787	102.89	99.297	100.44	100.44	6,842
2024-05-07	98.807	101.58	98.807	99.787	99.787	6,931
2024-05-06	98.480	99.624	97.174	98.807	98.807	21,982
2024-05-03	94.234	98.807	94.234	98.317	98.317	18,137
2024-05-02	94.561	95.704	93.254	93.908	93.908	23,277
2024-04-30	96.031	96.847	94.724	95.867	95.867	5,995
2024-04-29	96.194	96.194	94.561	95.867	95.867	11,955
2024-04-26	93.091	98.480	93.091	96.194	96.194	19,321
2024-04-25	99.460	100.28	91.784	91.784	91.784	15,172
2024-04-24	98.970	101.42	98.970	99.134	99.134	11,011
2024-04-23	94.724	99.297	94.724	98.807	98.807	19,300
2024-04-22	92.601	94.887	92.601	94.071	94.071	7,802
2024-04-19	92.601	93.091	90.641	92.111	92.111	9,977
2024-04-18	98.154	98.154	89.661	92.438	92.438	33,532
2024-04-17	97.174	97.990	96.357	97.011	97.011	1,472
2024-04-16	97.990	97.990	96.521	97.174	97.174	5,867
2024-04-15	99.297	101.58	98.644	99.460	99.460	2,757
2024-04-12	99.297	102.40	98.644	99.297	99.297	7,239
2024-04-11	99.297	99.950	97.664	99.134	99.134	4,214
2024-04-10	101.09	103.22	98.970	98.970	98.970	8,439
2024-04-09	99.624	102.40	99.460	100.77	100.77	13,490
2024-04-08	99.624	100.44	97.990	99.787	99.787	14,110
2024-04-05	98.317	100.11	96.684	99.624	99.624	8,277
2024-04-04	99.624	100.77	98.480	99.460	99.460	14,392
2024-04-03	98.317	101.09	97.174	99.624	99.624	9,700
2024-04-02	98.480	100.60	97.827	97.990	97.990	18,052
2024-03-28	97.827	99.297	97.011	98.480	98.480	9,405
2024-03-27	96.684	99.134	95.867	97.827	97.827	30,274
2024-03-26	96.031	96.684	94.234	96.684	96.684	3,672
2024-03-25	94.887	96.847	94.887	96.031	96.031	11,519
2024-03-22	93.581	96.521	92.764	94.887	94.887	28,587
2024-03-21	90.315	94.887	90.315	93.744	93.744	16,504
2024-03-20	88.518	90.478	87.375	89.498	89.498	2,667
2024-03-19	87.865	91.784	86.395	89.171	89.171	6,977
2024-03-18	91.948	93.254	87.375	87.865	87.865	13,318
2024-03-15	91.621	94.071	90.478	91.784	91.784	23,111
2024-03-14	89.988	92.928	89.988	91.948	91.948	4,898
2024-03-13	91.131	91.458	89.825	89.988	89.988	9,508
2024-03-12	89.008	92.111	88.681	91.131	91.131	16,974
2024-03-11	87.048	89.335	86.558	89.008	89.008	7,827
2024-03-08	87.538	88.191	86.722	87.048	87.048	7,671
2024-03-07	86.395	88.191	84.925	87.538	87.538	9,899
2024-03-06	83.292	87.048	83.292	86.395	86.395	11,385
2024-03-05	85.742	85.742	83.129	83.129	83.129	9,222
2024-03-04	88.518	89.008	85.415	85.742	85.742	11,725
2024-03-01	90.641	91.458	87.865	88.518	88.518	8,707

← NewerPage 11 of 21 · 1,258 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.