Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	123.30	126.08	118.90	119.71	119.71	19,253
2023-03-16	124.28	124.45	118.57	121.51	121.51	8,951
2023-03-15	126.73	126.73	120.85	120.85	120.85	11,477
2023-03-14	127.22	130.16	124.61	126.73	126.73	11,387
2023-03-13	123.47	127.39	118.90	126.57	126.57	21,930
2023-03-10	132.61	132.61	123.14	123.47	123.47	38,940
2023-03-09	133.10	133.59	131.31	132.61	132.61	18,677
2023-03-08	131.80	133.59	130.65	133.10	133.10	15,863
2023-03-07	133.92	137.68	131.80	131.80	131.80	12,057
2023-03-06	132.29	135.39	132.29	133.59	133.59	11,771
2023-03-03	127.22	132.29	127.22	130.82	130.82	2,881
2023-03-02	126.08	128.20	124.77	127.06	127.06	6,838
2023-03-01	129.51	130.16	126.57	126.57	126.57	8,215
2023-02-28	127.71	130.65	126.73	129.51	129.51	4,595
2023-02-27	127.06	129.35	126.73	127.88	127.88	5,298
2023-02-24	129.51	133.59	126.73	126.73	126.73	40,706
2023-02-23	127.88	131.80	127.88	129.18	129.18	7,779
2023-02-22	128.20	128.37	124.12	127.88	127.88	15,317
2023-02-21	130.98	130.98	127.06	127.06	127.06	9,129
2023-02-20	132.29	133.92	130.82	131.14	131.14	7,618
2023-02-17	135.88	135.88	132.12	132.29	132.29	8,569
2023-02-16	135.55	138.82	134.41	136.70	136.70	10,329
2023-02-15	135.06	135.72	132.29	134.90	134.90	10,573
2023-02-14	137.02	139.64	133.59	135.23	135.23	8,432
2023-02-13	133.59	137.68	133.27	136.70	136.70	11,132
2023-02-10	138.49	138.49	131.96	133.43	133.43	16,343
2023-02-09	142.74	142.90	137.35	138.66	138.66	8,810
2023-02-08	144.70	144.86	141.92	142.74	142.74	6,316
2023-02-07	143.56	143.88	141.76	143.07	143.07	9,068
2023-02-06	149.93	149.93	141.43	143.56	143.56	19,249
2023-02-03	154.33	154.33	143.07	150.91	150.91	28,337
2023-02-02	134.41	156.78	132.45	155.64	155.64	56,511
2023-02-01	132.45	135.06	132.45	134.41	134.41	6,892
2023-01-31	134.90	134.90	131.14	132.45	132.45	4,552
2023-01-30	138.00	138.17	134.08	135.39	135.39	7,986
2023-01-27	138.49	139.64	137.68	138.33	138.33	7,311
2023-01-26	134.08	140.29	134.08	138.49	138.49	11,574
2023-01-25	134.74	134.90	131.14	132.78	132.78	10,194
2023-01-24	134.57	135.23	132.78	134.74	134.74	10,283
2023-01-23	127.71	134.08	127.71	133.92	133.92	4,028
2023-01-20	131.31	132.61	127.55	127.55	127.55	7,652
2023-01-19	137.19	137.19	129.84	129.84	129.84	14,059
2023-01-18	138.00	139.80	136.70	137.19	137.19	9,774
2023-01-17	141.27	141.27	136.70	137.84	137.84	8,968
2023-01-16	138.66	140.78	136.70	140.45	140.45	8,596
2023-01-13	137.02	140.45	137.02	138.17	138.17	10,536
2023-01-12	134.57	139.80	133.92	136.70	136.70	21,541
2023-01-11	128.04	135.39	128.04	134.08	134.08	10,723
2023-01-10	128.04	129.35	126.73	128.04	128.04	5,078
2023-01-09	125.75	128.69	125.75	128.04	128.04	10,302
2023-01-05	125.26	127.39	125.10	125.10	125.10	5,969
2023-01-04	126.41	126.41	124.12	125.10	125.10	7,306
2023-01-03	122.81	126.24	122.65	124.12	124.12	13,058
2023-01-02	119.22	122.98	119.22	122.81	122.81	7,878
2022-12-30	120.69	122.00	117.75	117.75	117.75	5,404
2022-12-29	122.32	122.32	118.41	121.51	121.51	14,842
2022-12-28	125.75	125.75	118.57	118.73	118.73	12,627
2022-12-27	121.51	125.26	118.24	125.26	125.26	20,623
2022-12-23	116.94	119.71	116.94	119.06	119.06	3,870
2022-12-22	120.04	120.20	116.28	116.28	116.28	6,317

← NewerPage 16 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.