Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	208.64	217.21	203.33	207.41	207.41	6,751
2022-04-05	217.21	220.89	208.64	208.64	208.64	7,743
2022-04-04	211.09	217.21	206.60	217.21	217.21	12,131
2022-04-01	207.41	210.68	204.96	210.27	210.27	5,896
2022-03-31	212.31	212.31	206.92	207.41	207.41	4,924
2022-03-30	216.23	216.40	206.92	212.31	212.31	2,879
2022-03-29	203.82	213.95	203.82	213.13	213.13	9,981
2022-03-28	204.15	207.58	201.37	203.82	203.82	7,798
2022-03-25	199.25	209.86	199.25	200.88	200.88	6,963
2022-03-24	208.23	209.21	199.25	199.25	199.25	5,270
2022-03-23	213.29	214.44	207.41	208.23	208.23	2,824
2022-03-22	214.44	214.44	209.05	213.13	213.13	3,294
2022-03-21	214.44	214.44	210.35	214.44	214.44	3,832
2022-03-18	216.40	220.15	210.35	214.44	214.44	16,554
2022-03-17	221.30	227.34	216.40	216.40	216.40	7,331
2022-03-16	202.68	221.30	202.68	221.30	221.30	10,066
2022-03-15	214.27	214.27	202.68	202.68	202.68	5,938
2022-03-14	212.31	215.58	206.60	214.27	214.27	3,120
2022-03-11	204.15	209.05	204.15	208.72	208.72	3,546
2022-03-10	203.49	210.52	201.21	202.68	202.68	5,191
2022-03-09	205.45	207.09	200.23	203.49	203.49	4,838
2022-03-08	204.80	208.56	196.47	197.61	197.61	5,167
2022-03-07	196.31	206.11	191.90	205.62	205.62	9,854
2022-03-04	201.21	205.78	196.63	196.63	196.63	6,155
2022-03-03	211.50	211.66	204.15	207.41	207.41	3,770
2022-03-02	192.06	213.46	192.06	211.50	211.50	8,137
2022-03-01	215.58	215.74	204.96	209.70	209.70	5,020
2022-02-28	202.51	215.42	197.94	215.42	215.42	5,772
2022-02-25	204.15	211.01	202.51	202.51	202.51	9,579
2022-02-24	203.66	203.66	188.96	202.51	202.51	16,977
2022-02-23	208.07	209.86	202.84	203.66	203.66	2,993
2022-02-22	201.70	213.78	197.94	208.07	208.07	6,288
2022-02-21	210.84	210.84	200.23	202.84	202.84	9,216
2022-02-18	217.05	217.05	206.11	210.84	210.84	4,043
2022-02-17	223.74	223.74	213.29	217.21	217.21	6,410
2022-02-16	228.48	230.28	220.48	223.74	223.74	3,977
2022-02-15	220.48	228.48	217.87	228.48	228.48	5,884
2022-02-14	226.19	226.19	215.58	222.11	222.11	10,290
2022-02-11	226.52	230.11	225.21	228.48	228.48	2,242
2022-02-10	229.46	231.42	224.56	226.52	226.52	7,546
2022-02-09	218.85	228.64	216.07	228.64	228.64	9,028
2022-02-08	214.60	215.58	206.11	215.58	215.58	12,272
2022-02-07	227.01	227.01	210.19	213.95	213.95	14,796
2022-02-04	229.95	233.54	220.48	223.74	223.74	11,579
2022-02-03	246.77	246.77	229.95	229.95	229.95	9,181
2022-02-02	241.06	249.22	241.06	246.77	246.77	4,090
2022-02-01	247.75	247.75	237.63	240.89	240.89	5,851
2022-01-31	233.54	239.75	232.73	239.75	239.75	6,501
2022-01-28	240.73	240.73	228.48	231.09	231.09	4,904
2022-01-27	235.18	236.81	230.77	236.81	236.81	4,352
2022-01-26	228.64	236.97	228.64	235.18	235.18	7,245
2022-01-25	224.72	236.81	224.72	227.66	227.66	13,305
2022-01-24	242.53	242.53	224.56	224.72	224.72	13,107
2022-01-21	249.88	254.61	239.10	242.53	242.53	6,496
2022-01-20	248.24	248.24	240.40	248.24	248.24	2,609
2022-01-19	240.73	248.90	238.44	248.24	248.24	4,981
2022-01-18	245.63	245.63	237.79	240.89	240.89	5,926
2022-01-17	250.04	250.04	244.32	245.63	245.63	7,540
2022-01-14	256.41	256.41	248.57	250.04	250.04	6,660
2022-01-13	262.12	263.27	255.76	259.18	259.18	4,494

← NewerPage 20 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.