Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	80.352	82.639	79.944	80.352	80.352	5,609
2023-12-01	80.434	80.434	78.474	80.352	80.352	6,470
2023-11-30	79.454	80.842	77.657	80.434	80.434	7,642
2023-11-29	79.291	80.107	78.801	79.454	79.454	15,662
2023-11-28	81.822	81.822	78.556	79.291	79.291	7,139
2023-11-27	81.822	82.312	80.516	81.985	81.985	7,775
2023-11-24	81.250	81.985	80.760	81.985	81.985	8,838
2023-11-23	82.475	83.292	80.924	81.495	81.495	14,321
2023-11-22	82.149	83.455	81.169	82.475	82.475	6,892
2023-11-21	85.088	85.088	81.495	82.475	82.475	11,122
2023-11-20	83.129	85.088	82.475	85.088	85.088	12,415
2023-11-17	81.985	85.578	81.414	83.455	83.455	14,517
2023-11-16	83.945	83.945	81.250	81.985	81.985	12,679
2023-11-15	83.782	86.722	83.455	84.109	84.109	5,386
2023-11-14	79.699	84.272	79.454	83.782	83.782	7,362
2023-11-13	79.127	80.107	78.719	79.699	79.699	4,457
2023-11-10	80.760	80.760	78.474	79.127	79.127	2,913
2023-11-09	80.597	81.659	79.454	81.659	81.659	3,553
2023-11-08	80.842	80.842	79.209	80.679	80.679	3,191
2023-11-07	81.577	81.577	80.352	80.842	80.842	4,245
2023-11-06	81.659	82.475	80.842	81.659	81.659	6,203
2023-11-03	80.516	82.965	80.516	81.659	81.659	1,963
2023-11-02	78.719	82.475	78.556	79.781	79.781	6,139
2023-11-01	78.882	79.291	77.086	77.902	77.902	10,220
2023-10-31	77.821	79.046	77.412	78.882	78.882	9,371
2023-10-30	77.984	78.474	76.923	77.821	77.821	5,604
2023-10-27	78.719	78.719	76.759	78.066	78.066	12,023
2023-10-26	76.759	79.372	75.779	78.882	78.882	5,437
2023-10-25	79.454	79.862	76.514	77.086	77.086	6,602
2023-10-24	77.331	80.026	76.759	79.536	79.536	9,495
2023-10-23	77.576	77.576	75.126	77.331	77.331	5,570
2023-10-20	79.699	79.699	76.841	77.902	77.902	10,005
2023-10-19	81.169	82.965	80.352	80.842	80.842	11,544
2023-10-18	83.292	84.272	80.924	82.149	82.149	8,519
2023-10-17	89.008	89.008	84.435	87.212	87.212	14,926
2023-10-16	88.518	89.171	87.375	89.008	89.008	3,409
2023-10-13	91.458	91.458	89.171	89.825	89.825	1,934
2023-10-12	91.948	93.744	91.131	91.458	91.458	20,573
2023-10-11	91.784	92.601	91.294	91.784	91.784	10,996
2023-10-10	88.845	92.111	88.845	91.784	91.784	14,184
2023-10-09	89.825	89.825	88.355	88.845	88.845	4,245
2023-10-06	88.681	89.825	87.375	89.825	89.825	10,523
2023-10-05	88.518	89.825	88.355	88.681	88.681	2,856
2023-10-04	88.845	89.661	87.538	88.518	88.518	9,013
2023-10-03	90.151	91.131	88.028	89.008	89.008	8,021
2023-10-02	89.988	91.458	89.335	90.151	90.151	11,378
2023-09-29	88.355	91.458	88.355	89.988	89.988	9,044
2023-09-28	89.171	89.661	88.028	88.355	88.355	14,305
2023-09-27	91.948	93.091	88.518	89.171	89.171	10,407
2023-09-26	93.744	94.561	91.784	91.948	91.948	8,080
2023-09-25	95.051	95.214	92.438	93.744	93.744	5,366
2023-09-22	96.357	97.011	94.724	95.214	95.214	12,898
2023-09-21	96.357	97.011	95.867	96.357	96.357	4,386
2023-09-20	95.541	97.664	95.541	97.174	97.174	4,948
2023-09-19	96.847	97.501	95.051	95.541	95.541	2,940
2023-09-18	99.297	99.297	96.357	96.847	96.847	5,406
2023-09-15	100.44	101.09	99.134	99.297	99.297	11,127
2023-09-14	98.480	99.950	97.664	99.950	99.950	6,800
2023-09-13	99.787	99.787	97.501	98.480	98.480	7,773
2023-09-12	101.91	101.91	98.970	99.787	99.787	3,349

← NewerPage 13 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.