Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	136.21	140.45	136.21	138.82	138.82	8,197
2022-07-05	138.66	141.60	134.08	136.04	136.04	8,077
2022-07-04	139.80	142.25	137.84	138.66	138.66	6,554
2022-07-01	137.35	142.74	137.19	138.98	138.98	16,503
2022-06-30	150.25	150.25	138.00	138.00	138.00	11,781
2022-06-29	146.99	150.25	138.00	150.25	150.25	11,954
2022-06-28	146.66	149.44	144.54	144.86	144.86	11,314
2022-06-27	137.68	148.13	137.68	146.66	146.66	16,061
2022-06-23	137.51	141.60	137.51	137.51	137.51	4,001
2022-06-22	140.45	144.21	136.37	137.35	137.35	4,084
2022-06-21	138.00	143.23	138.00	139.80	139.80	8,244
2022-06-20	136.70	144.05	136.70	138.00	138.00	11,453
2022-06-17	141.27	146.17	136.53	136.53	136.53	4,378
2022-06-16	148.29	148.78	140.45	141.27	141.27	4,519
2022-06-15	147.48	150.09	146.01	148.29	148.29	1,397
2022-06-14	153.03	153.03	145.52	147.48	147.48	3,722
2022-06-13	151.72	155.31	146.99	153.03	153.03	12,036
2022-06-10	156.78	156.95	149.76	151.72	151.72	8,470
2022-06-09	169.03	169.44	154.17	156.62	156.62	13,865
2022-06-08	164.95	169.85	164.95	169.03	169.03	2,286
2022-06-07	166.18	170.26	164.95	164.95	164.95	2,825
2022-06-03	169.03	171.08	165.77	165.77	165.77	2,638
2022-06-02	162.34	169.85	162.34	166.99	166.99	3,525
2022-06-01	165.77	167.40	162.34	162.34	162.34	4,340
2022-05-31	168.22	169.85	163.32	165.36	165.36	3,626
2022-05-30	167.40	168.63	164.13	167.81	167.81	4,503
2022-05-27	158.91	163.32	157.27	163.32	163.32	11,519
2022-05-25	151.07	154.01	151.07	153.68	153.68	2,463
2022-05-24	152.70	153.52	147.80	150.74	150.74	3,802
2022-05-23	149.11	154.17	148.95	152.70	152.70	8,559
2022-05-20	148.62	153.03	147.64	148.95	148.95	3,173
2022-05-19	148.46	149.76	144.54	147.64	147.64	4,845
2022-05-18	152.38	153.52	146.17	148.46	148.46	3,030
2022-05-17	148.29	153.85	146.99	152.38	152.38	5,278
2022-05-16	151.07	155.31	145.03	148.29	148.29	10,646
2022-05-13	146.17	150.74	146.17	149.27	149.27	3,489
2022-05-12	144.21	155.48	139.31	146.17	146.17	6,406
2022-05-11	142.58	147.48	140.78	144.21	144.21	5,204
2022-05-10	140.62	146.99	140.45	142.58	142.58	6,826
2022-05-09	146.82	147.97	140.29	140.78	140.78	8,601
2022-05-06	150.42	150.42	144.86	146.66	146.66	7,674
2022-05-05	155.31	161.52	149.44	150.42	150.42	4,368
2022-05-04	159.23	160.54	155.31	155.31	155.31	4,327
2022-05-03	164.95	165.36	158.58	158.58	158.58	7,968
2022-05-02	175.57	175.57	153.52	164.95	164.95	21,344
2022-04-29	164.13	175.57	162.34	175.57	175.57	4,092
2022-04-28	156.62	165.77	156.62	162.34	162.34	6,322
2022-04-27	160.21	161.85	155.15	156.62	156.62	8,212
2022-04-26	164.95	167.40	157.60	160.21	160.21	10,380
2022-04-25	167.81	169.85	161.85	164.13	164.13	10,256
2022-04-22	176.79	177.20	167.40	167.81	167.81	10,523
2022-04-21	193.94	193.94	174.75	176.79	176.79	12,837
2022-04-20	197.61	198.43	192.71	193.94	193.94	1,751
2022-04-19	200.06	200.47	195.57	198.02	198.02	2,746
2022-04-14	199.25	201.70	198.84	200.06	200.06	1,579
2022-04-13	200.88	203.74	193.53	199.25	199.25	11,386
2022-04-12	201.70	203.74	198.43	200.88	200.88	6,258
2022-04-11	205.37	208.23	200.06	201.70	201.70	3,210
2022-04-08	209.05	212.31	204.15	205.78	205.78	3,871
2022-04-07	209.05	209.45	204.56	209.05	209.05	2,958

← NewerPage 19 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.