Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	138.82	140.13	138.33	140.13	140.13	6,091
2023-06-15	136.21	141.11	136.04	138.82	138.82	3,535
2023-06-14	143.39	143.39	136.21	136.21	136.21	2,074
2023-06-13	142.74	145.52	142.58	143.39	143.39	6,081
2023-06-12	144.70	146.82	142.74	142.74	142.74	26,841
2023-06-09	143.56	145.35	143.56	144.54	144.54	12,979
2023-06-08	142.09	144.37	140.78	143.56	143.56	18,548
2023-06-07	141.11	145.19	141.11	142.74	142.74	16,186
2023-06-05	142.25	142.90	140.78	141.11	141.11	3,983
2023-06-02	139.47	144.54	139.47	142.25	142.25	3,026
2023-06-01	140.13	141.11	139.47	139.47	139.47	1,642
2023-05-31	139.64	140.94	138.82	139.47	139.47	5,895
2023-05-30	139.96	142.58	139.80	140.13	140.13	4,858
2023-05-29	138.33	139.96	138.33	139.96	139.96	20,110
2023-05-26	137.84	138.66	136.70	138.17	138.17	34,299
2023-05-25	137.68	139.64	137.51	137.68	137.68	21,111
2023-05-24	141.27	141.27	136.86	137.68	137.68	10,040
2023-05-23	139.47	140.29	138.17	139.64	139.64	3,585
2023-05-22	138.66	139.64	137.51	139.64	139.64	5,744
2023-05-19	133.92	138.82	133.76	138.82	138.82	4,116
2023-05-17	137.19	137.19	131.14	133.92	133.92	3,010
2023-05-16	138.82	139.15	137.02	137.19	137.19	3,093
2023-05-15	136.86	139.64	136.53	138.66	138.66	7,570
2023-05-12	140.29	141.43	134.57	136.86	136.86	4,408
2023-05-11	142.90	143.39	138.82	140.29	140.29	4,838
2023-05-10	137.51	138.33	135.55	138.00	138.00	3,614
2023-05-09	139.96	139.96	135.39	137.51	137.51	7,414
2023-05-08	142.25	142.25	138.98	139.80	139.80	4,799
2023-05-05	140.78	142.41	140.45	142.41	142.41	8,065
2023-05-04	141.92	142.41	139.47	140.78	140.78	8,754
2023-05-03	140.62	142.41	139.64	141.92	141.92	6,055
2023-05-02	142.90	144.37	140.29	140.62	140.62	6,766
2023-04-28	142.90	142.90	140.45	142.90	142.90	5,524
2023-04-27	141.60	141.92	138.82	140.94	140.94	4,343
2023-04-26	141.43	141.60	137.51	141.60	141.60	4,931
2023-04-25	141.11	142.90	138.98	141.43	141.43	2,704
2023-04-24	138.00	143.23	138.00	141.11	141.11	7,144
2023-04-21	137.19	137.68	135.06	137.19	137.19	4,683
2023-04-20	135.39	143.23	135.39	137.35	137.35	5,940
2023-04-19	143.07	144.54	139.96	139.96	139.96	4,560
2023-04-18	140.45	144.86	140.45	143.23	143.23	2,018
2023-04-17	143.88	144.37	139.96	139.96	139.96	7,133
2023-04-14	143.07	146.33	143.07	143.88	143.88	6,437
2023-04-13	141.11	144.05	141.11	142.90	142.90	6,841
2023-04-12	138.98	144.21	138.98	140.45	140.45	15,897
2023-04-11	137.19	139.96	137.19	138.82	138.82	8,689
2023-04-06	135.23	138.00	135.23	136.86	136.86	2,890
2023-04-05	138.17	138.17	134.90	135.23	135.23	7,957
2023-04-04	137.19	140.45	136.70	137.68	137.68	9,344
2023-04-03	137.68	138.82	136.70	136.70	136.70	19,790
2023-03-31	134.41	137.84	134.41	137.68	137.68	8,306
2023-03-30	131.47	135.23	131.47	134.41	134.41	6,624
2023-03-29	128.37	132.29	128.37	131.47	131.47	5,585
2023-03-28	131.47	131.47	128.37	128.37	128.37	6,280
2023-03-27	127.55	130.65	127.06	128.53	128.53	7,763
2023-03-24	130.65	131.31	124.94	125.43	125.43	10,161
2023-03-23	127.55	130.49	126.73	129.51	129.51	10,995
2023-03-22	128.53	129.51	127.55	127.71	127.71	4,511
2023-03-21	125.26	129.51	125.26	128.53	128.53	12,908
2023-03-20	122.49	126.08	119.71	124.77	124.77	27,903

← NewerPage 15 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.