Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	115.79	119.88	115.79	119.88	119.88	4,385
2022-12-20	115.79	117.10	114.98	115.79	115.79	7,254
2022-12-19	118.41	120.20	116.77	116.77	116.77	4,295
2022-12-16	125.10	126.08	117.75	117.75	117.75	14,931
2022-12-15	128.53	128.53	122.49	122.81	122.81	20,947
2022-12-14	128.53	131.31	127.22	130.33	130.33	6,847
2022-12-13	125.26	131.96	124.12	128.53	128.53	19,516
2022-12-12	123.79	125.92	123.14	124.94	124.94	7,065
2022-12-09	122.65	124.94	121.83	124.28	124.28	11,679
2022-12-08	120.53	122.16	119.22	121.51	121.51	7,144
2022-12-07	122.49	122.81	119.39	120.53	120.53	8,278
2022-12-06	125.10	125.75	121.67	122.49	122.49	15,787
2022-12-05	125.10	127.88	122.49	125.75	125.75	19,412
2022-12-02	135.06	135.06	124.77	126.24	126.24	27,440
2022-12-01	133.92	140.78	133.92	135.88	135.88	21,881
2022-11-30	131.14	134.41	130.33	131.31	131.31	6,422
2022-11-29	135.39	135.88	130.49	130.65	130.65	10,710
2022-11-28	138.82	138.82	133.76	135.06	135.06	14,233
2022-11-25	136.70	138.82	135.88	138.49	138.49	12,588
2022-11-24	133.43	137.84	132.45	136.70	136.70	30,457
2022-11-23	128.20	133.76	128.20	133.27	133.27	17,693
2022-11-22	127.39	131.31	126.08	128.04	128.04	14,837
2022-11-21	128.86	128.86	125.10	127.88	127.88	6,803
2022-11-18	128.20	130.00	125.92	128.20	128.20	9,030
2022-11-17	128.69	130.82	127.88	128.04	128.04	5,397
2022-11-16	132.78	133.27	127.88	128.53	128.53	7,620
2022-11-15	135.72	135.72	130.82	132.78	132.78	10,423
2022-11-14	136.04	136.53	133.10	135.55	135.55	6,327
2022-11-11	136.04	138.66	132.61	135.72	135.72	11,623
2022-11-10	120.85	134.41	115.96	134.25	134.25	16,762
2022-11-09	120.04	120.69	117.59	120.69	120.69	9,240
2022-11-08	112.69	119.88	112.53	119.88	119.88	12,547
2022-11-07	112.04	113.02	110.73	112.69	112.69	11,694
2022-11-04	111.06	111.55	109.75	111.22	111.22	7,641
2022-11-03	115.47	115.47	109.42	110.40	110.40	20,466
2022-11-02	114.16	116.12	113.34	115.47	115.47	24,388
2022-11-01	113.18	117.26	113.18	114.16	114.16	16,657
2022-10-31	114.81	114.81	111.55	113.02	113.02	17,205
2022-10-28	113.34	114.98	112.20	113.51	113.51	9,609
2022-10-27	116.94	117.75	114.16	115.79	115.79	6,878
2022-10-26	118.41	118.41	113.67	116.94	116.94	12,065
2022-10-25	112.36	118.41	111.38	118.41	118.41	29,325
2022-10-24	113.02	116.61	111.06	112.20	112.20	10,888
2022-10-21	115.47	115.47	109.42	112.85	112.85	13,685
2022-10-20	111.71	117.75	109.10	115.79	115.79	24,625
2022-10-19	125.92	125.92	108.93	110.40	110.40	23,434
2022-10-18	127.55	127.88	125.26	125.92	125.92	12,124
2022-10-17	121.83	125.59	119.55	125.59	125.59	5,714
2022-10-14	120.20	124.12	118.08	121.83	121.83	12,804
2022-10-13	114.49	117.75	111.22	117.75	117.75	15,162
2022-10-12	115.79	117.92	114.65	114.98	114.98	16,998
2022-10-11	116.94	118.57	113.67	115.79	115.79	31,543
2022-10-10	118.90	120.53	116.45	116.94	116.94	13,501
2022-10-07	125.26	126.08	118.41	118.90	118.90	14,647
2022-10-06	126.24	129.67	126.24	127.39	127.39	9,227
2022-10-05	130.49	130.65	124.61	126.24	126.24	8,264
2022-10-04	124.94	130.49	124.94	130.49	130.49	14,998
2022-10-03	120.53	124.45	117.59	123.96	123.96	10,599
2022-09-30	119.06	122.00	116.94	121.18	121.18	12,333
2022-09-29	122.65	127.88	118.08	119.06	119.06	7,209

← NewerPage 17 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.