Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	120.20	123.30	116.77	122.16	122.16	12,427
2022-09-27	118.41	121.83	118.41	120.20	120.20	7,661
2022-09-26	118.73	121.51	118.24	118.41	118.41	7,627
2022-09-23	115.96	120.36	115.96	118.73	118.73	14,477
2022-09-22	122.98	122.98	116.77	117.43	117.43	8,483
2022-09-21	123.47	123.96	120.69	123.79	123.79	7,019
2022-09-20	127.55	127.55	121.02	123.47	123.47	22,914
2022-09-19	125.59	127.71	120.53	127.71	127.71	18,892
2022-09-16	121.83	125.75	120.36	125.75	125.75	349,156
2022-09-15	121.18	126.08	121.18	123.30	123.30	19,058
2022-09-14	123.14	123.30	119.39	121.02	121.02	20,413
2022-09-13	129.51	129.51	122.00	123.63	123.63	24,380
2022-09-12	125.75	129.84	125.43	129.35	129.35	15,028
2022-09-09	123.47	127.06	123.47	125.75	125.75	14,312
2022-09-08	123.47	124.77	119.22	122.32	122.32	13,542
2022-09-07	124.45	124.61	120.85	122.98	122.98	40,688
2022-09-06	123.47	127.06	121.67	124.45	124.45	16,741
2022-09-05	123.47	124.77	122.16	123.63	123.63	13,356
2022-09-02	124.12	127.06	123.30	127.06	127.06	39,495
2022-09-01	124.12	125.26	121.34	121.34	121.34	25,276
2022-08-31	132.12	132.12	124.61	124.61	124.61	27,539
2022-08-30	128.04	132.94	127.88	128.53	128.53	28,887
2022-08-29	126.57	129.84	124.28	128.04	128.04	16,145
2022-08-26	134.41	137.19	127.22	128.04	128.04	21,737
2022-08-25	134.57	136.86	131.31	134.41	134.41	26,561
2022-08-24	134.57	134.57	130.82	133.43	133.43	23,733
2022-08-23	134.90	136.21	132.12	133.27	133.27	21,939
2022-08-22	139.96	140.94	134.74	134.90	134.90	18,328
2022-08-19	143.56	145.68	139.80	139.96	139.96	9,622
2022-08-18	145.84	149.93	143.56	145.68	145.68	10,659
2022-08-17	148.95	152.70	144.86	145.68	145.68	11,321
2022-08-16	147.97	155.31	147.97	148.78	148.78	13,052
2022-08-15	151.07	152.21	147.80	147.97	147.97	22,107
2022-08-12	153.03	153.85	148.95	150.09	150.09	11,361
2022-08-11	153.52	154.66	149.27	152.70	152.70	26,807
2022-08-10	144.86	151.40	142.41	151.40	151.40	22,162
2022-08-09	150.74	150.74	143.23	144.05	144.05	10,209
2022-08-08	143.07	150.74	143.07	149.93	149.93	22,195
2022-08-05	149.60	151.40	142.74	142.74	142.74	12,874
2022-08-04	151.89	152.05	148.13	149.44	149.44	12,517
2022-08-03	146.17	149.11	144.86	148.62	148.62	16,840
2022-08-02	145.68	146.01	142.58	145.03	145.03	5,695
2022-08-01	151.07	151.07	143.88	145.52	145.52	12,749
2022-07-29	145.19	151.07	145.19	150.25	150.25	7,344
2022-07-28	141.60	145.35	141.60	145.03	145.03	6,271
2022-07-27	141.27	143.56	139.64	141.11	141.11	9,370
2022-07-26	146.17	146.17	140.29	141.11	141.11	9,819
2022-07-25	146.82	146.99	144.54	146.17	146.17	6,526
2022-07-22	143.88	148.46	140.94	145.68	145.68	18,571
2022-07-21	136.53	141.76	135.72	140.13	140.13	4,648
2022-07-20	134.08	137.51	134.08	136.70	136.70	11,292
2022-07-19	134.90	135.06	131.80	132.61	132.61	17,595
2022-07-18	133.43	136.21	132.29	134.90	134.90	12,306
2022-07-15	135.23	139.15	129.51	133.43	133.43	8,542
2022-07-14	137.84	139.80	133.92	135.23	135.23	9,393
2022-07-13	140.45	143.56	134.57	137.84	137.84	7,406
2022-07-12	130.00	141.92	130.00	139.64	139.64	15,009
2022-07-11	134.25	135.72	129.02	130.00	130.00	12,438
2022-07-08	135.06	135.55	130.98	134.25	134.25	7,046
2022-07-07	138.82	138.82	132.78	133.92	133.92	10,329

← NewerPage 18 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.