Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	101.58	102.56	100.11	101.91	101.91	5,262
2023-09-08	103.71	103.87	101.42	101.58	101.58	5,234
2023-09-07	106.16	106.48	102.24	103.38	103.38	4,093
2023-09-06	105.67	106.48	104.20	106.16	106.16	12,611
2023-09-05	105.99	106.65	104.69	105.99	105.99	7,838
2023-09-04	105.83	107.14	105.67	106.32	106.32	6,032
2023-09-01	107.14	107.14	104.20	106.32	106.32	14,726
2023-08-31	111.71	112.04	105.99	107.30	107.30	89,161
2023-08-30	106.81	107.46	105.34	107.46	107.46	11,904
2023-08-29	105.99	106.81	104.36	106.81	106.81	16,719
2023-08-28	106.32	106.32	104.20	105.99	105.99	8,090
2023-08-25	108.12	108.12	105.34	105.99	105.99	14,523
2023-08-24	110.08	110.08	107.46	108.12	108.12	9,112
2023-08-23	106.81	109.10	105.67	108.93	108.93	17,438
2023-08-22	107.14	107.95	105.01	106.81	106.81	14,314
2023-08-21	109.10	109.91	106.65	107.14	107.14	10,941
2023-08-18	106.16	108.93	105.18	108.93	108.93	14,607
2023-08-17	104.52	106.48	102.07	106.16	106.16	19,826
2023-08-16	106.97	106.97	103.71	104.85	104.85	14,949
2023-08-15	109.42	109.42	105.34	107.30	107.30	4,217
2023-08-14	108.12	109.59	106.16	109.26	109.26	11,378
2023-08-11	113.83	113.83	107.30	107.30	107.30	8,173
2023-08-10	113.51	113.83	112.69	113.83	113.83	6,325
2023-08-09	113.34	114.98	113.34	113.83	113.83	2,844
2023-08-08	116.77	116.77	113.02	113.34	113.34	5,722
2023-08-07	119.22	119.22	115.96	116.77	116.77	3,849
2023-08-04	117.59	119.71	116.94	119.71	119.71	2,715
2023-08-03	119.39	119.55	117.26	117.59	117.59	2,199
2023-08-02	124.45	124.45	119.22	119.39	119.39	8,097
2023-08-01	126.57	126.57	124.45	124.45	124.45	1,893
2023-07-31	128.86	128.86	125.26	125.92	125.92	3,359
2023-07-28	127.39	128.86	126.08	128.86	128.86	3,128
2023-07-27	129.84	131.47	128.53	129.67	129.67	1,268
2023-07-26	127.71	129.84	126.73	129.84	129.84	1,580
2023-07-25	126.90	128.20	124.61	128.20	128.20	5,680
2023-07-24	125.75	127.71	124.12	126.90	126.90	2,827
2023-07-21	124.77	126.08	122.65	125.75	125.75	2,505
2023-07-20	125.75	126.08	123.14	124.77	124.77	1,687
2023-07-19	124.12	127.55	124.12	125.43	125.43	2,806
2023-07-18	121.18	123.47	120.85	123.47	123.47	1,732
2023-07-17	124.12	124.12	121.02	121.18	121.18	6,141
2023-07-14	126.24	126.24	123.63	125.10	125.10	3,219
2023-07-13	125.92	126.73	124.28	126.24	126.24	3,586
2023-07-12	124.28	127.06	120.53	125.75	125.75	4,223
2023-07-11	126.90	127.55	123.79	124.28	124.28	3,246
2023-07-10	129.51	129.67	126.24	126.90	126.90	2,792
2023-07-07	128.04	130.33	128.04	129.51	129.51	2,582
2023-07-06	133.43	133.59	128.04	128.04	128.04	4,557
2023-07-05	137.51	137.51	133.43	133.43	133.43	3,132
2023-07-04	134.90	138.98	134.90	138.00	138.00	3,046
2023-07-03	136.53	138.00	135.55	135.88	135.88	7,252
2023-06-30	133.10	137.84	133.10	136.53	136.53	3,586
2023-06-29	133.59	138.00	132.78	132.78	132.78	7,162
2023-06-28	130.65	134.25	130.65	133.59	133.59	5,022
2023-06-27	129.67	131.63	129.67	130.49	130.49	2,163
2023-06-26	130.00	130.49	127.71	129.67	129.67	3,927
2023-06-22	130.65	133.27	130.65	130.65	130.65	3,378
2023-06-21	136.04	136.04	130.82	130.82	130.82	4,616
2023-06-20	135.88	136.70	134.90	136.04	136.04	2,735
2023-06-19	139.80	139.80	135.72	135.88	135.88	6,797

← NewerPage 14 of 22 · 1,262 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.