Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	90.151	91.131	87.865	90.151	90.151	11,387
2024-02-28	88.355	90.805	87.375	90.151	90.151	12,659
2024-02-27	87.701	89.825	86.558	88.355	88.355	17,262
2024-02-26	86.232	91.621	85.088	87.375	87.375	49,235
2024-02-23	84.109	85.415	82.639	83.129	83.129	5,127
2024-02-22	84.925	85.578	83.455	84.109	84.109	6,379
2024-02-21	85.742	86.395	83.782	84.109	84.109	11,563
2024-02-20	85.578	87.375	83.945	86.232	86.232	5,689
2024-02-19	86.395	86.395	84.598	85.578	85.578	10,615
2024-02-16	85.742	87.212	85.742	86.558	86.558	8,122
2024-02-15	83.455	86.395	83.455	85.742	85.742	12,513
2024-02-14	80.842	83.292	80.679	83.292	83.292	8,668
2024-02-13	82.639	83.129	81.169	81.985	81.985	11,597
2024-02-12	82.475	84.109	81.169	82.639	82.639	11,721
2024-02-09	81.005	82.475	80.597	81.005	81.005	10,051
2024-02-08	81.169	82.639	81.005	81.005	81.005	13,110
2024-02-07	81.985	82.802	80.516	80.842	80.842	6,567
2024-02-06	80.760	82.475	79.944	81.822	81.822	5,956
2024-02-05	82.802	83.782	79.781	80.352	80.352	6,827
2024-02-02	86.068	86.395	82.639	82.802	82.802	11,631
2024-02-01	90.315	90.315	85.088	86.068	86.068	38,931
2024-01-31	91.784	93.091	90.641	92.111	92.111	4,065
2024-01-30	93.908	96.031	91.621	91.784	91.784	18,163
2024-01-29	93.091	94.071	90.478	93.908	93.908	11,168
2024-01-26	91.458	94.071	89.825	93.091	93.091	7,422
2024-01-25	93.254	93.254	89.825	91.131	91.131	9,271
2024-01-24	88.191	92.601	88.191	92.111	92.111	25,020
2024-01-23	84.925	87.538	84.272	86.395	86.395	8,158
2024-01-22	83.129	85.742	83.129	83.945	83.945	6,353
2024-01-19	83.945	85.252	82.639	82.639	82.639	7,575
2024-01-18	81.659	84.272	81.659	83.619	83.619	32,561
2024-01-17	80.434	80.434	77.821	78.556	78.556	7,032
2024-01-16	81.495	81.985	80.107	80.679	80.679	5,108
2024-01-15	84.598	84.598	81.169	81.495	81.495	7,404
2024-01-12	84.109	85.415	84.109	84.272	84.272	3,353
2024-01-11	84.925	87.865	84.109	84.109	84.109	12,126
2024-01-10	85.742	85.742	84.109	84.272	84.272	5,689
2024-01-09	87.212	87.212	85.088	85.742	85.742	7,869
2024-01-08	83.782	86.722	83.782	86.722	86.722	29,936
2024-01-05	85.742	85.742	83.292	83.945	83.945	15,478
2024-01-04	84.598	86.232	84.109	86.068	86.068	65,660
2024-01-03	87.212	87.375	83.945	84.598	84.598	29,378
2024-01-02	87.212	88.028	85.742	87.212	87.212	13,498
2023-12-29	87.375	88.355	86.722	87.212	87.212	7,955
2023-12-28	88.191	88.518	86.395	87.212	87.212	14,593
2023-12-27	87.538	89.498	87.375	88.028	88.028	8,753
2023-12-22	86.558	87.701	85.742	87.538	87.538	13,560
2023-12-21	88.355	88.355	85.742	86.558	86.558	36,838
2023-12-20	88.681	89.825	88.028	88.681	88.681	6,043
2023-12-19	88.191	90.478	87.375	88.681	88.681	24,703
2023-12-18	89.825	89.825	87.212	87.701	87.701	11,417
2023-12-15	90.478	91.784	89.661	89.825	89.825	55,455
2023-12-14	88.518	91.294	88.518	89.988	89.988	71,132
2023-12-13	85.252	85.742	84.109	84.109	84.109	21,809
2023-12-12	86.885	87.048	84.109	85.252	85.252	12,152
2023-12-11	85.742	86.885	84.435	86.885	86.885	12,920
2023-12-08	85.088	87.048	84.762	85.742	85.742	8,714
2023-12-07	83.292	84.762	80.516	84.762	84.762	15,387
2023-12-06	81.985	84.435	81.414	83.782	83.782	15,768
2023-12-05	80.434	82.312	79.699	81.822	81.822	15,414

← NewerPage 12 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.