Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	253.96	263.43	253.96	262.12	262.12	5,811
2022-01-11	252.33	259.67	251.02	253.96	253.96	7,893
2022-01-10	264.90	264.90	252.33	252.33	252.33	9,242
2022-01-07	272.74	272.74	262.94	264.90	264.90	9,788
2022-01-05	278.46	278.46	272.58	273.72	273.72	2,660
2022-01-04	282.21	282.21	277.80	278.62	278.62	6,320
2022-01-03	281.23	284.99	280.42	282.21	282.21	7,061
2021-12-30	277.48	281.40	276.99	281.40	281.40	4,761
2021-12-29	279.76	280.09	277.48	277.48	277.48	1,952
2021-12-28	279.11	280.42	274.05	280.42	280.42	7,069
2021-12-27	272.09	280.09	272.09	278.13	278.13	3,798
2021-12-23	270.94	272.90	267.19	271.92	271.92	2,966
2021-12-22	264.57	270.78	264.41	267.19	267.19	5,750
2021-12-21	266.37	272.58	264.41	264.41	264.41	2,915
2021-12-20	267.84	268.00	264.41	264.41	264.41	3,690
2021-12-17	265.55	273.39	265.39	268.00	268.00	13,953
2021-12-16	267.02	268.66	265.39	265.39	265.39	1,876
2021-12-15	265.06	268.66	265.06	265.06	265.06	3,727
2021-12-14	270.29	274.05	263.10	265.06	265.06	3,048
2021-12-13	276.17	282.21	270.62	271.11	271.11	5,842
2021-12-10	279.60	279.76	272.74	276.01	276.01	3,450
2021-12-09	277.64	281.23	275.35	279.27	279.27	2,329
2021-12-08	279.76	284.01	274.37	275.03	275.03	5,545
2021-12-07	283.03	283.03	278.62	279.76	279.76	5,169
2021-12-06	274.54	283.19	268.00	283.19	283.19	9,264
2021-12-03	284.17	286.46	274.37	274.54	274.54	5,315
2021-12-02	286.79	287.60	279.60	284.17	284.17	3,607
2021-12-01	282.21	288.91	277.64	288.75	288.75	4,050
2021-11-30	281.56	285.32	277.15	282.21	282.21	9,143
2021-11-29	279.27	289.56	279.27	283.19	283.19	5,930
2021-11-26	293.81	293.81	279.27	279.27	279.27	9,266
2021-11-25	285.81	300.83	285.81	293.97	293.97	7,609
2021-11-24	291.19	295.77	284.17	285.81	285.81	5,240
2021-11-23	310.14	310.14	289.89	289.89	289.89	8,004
2021-11-22	311.45	312.26	302.30	305.40	305.40	5,328
2021-11-19	313.57	314.39	306.38	311.28	311.28	4,958
2021-11-18	314.22	316.84	311.12	313.57	313.57	2,055
2021-11-17	315.37	320.10	311.12	314.22	314.22	6,233
2021-11-16	316.02	320.10	312.59	315.37	315.37	5,920
2021-11-15	304.10	316.02	304.10	316.02	316.02	8,010
2021-11-12	307.36	316.51	307.36	310.30	310.30	9,505
2021-11-11	299.69	304.42	296.75	304.42	304.42	4,002
2021-11-10	300.67	302.95	295.60	299.69	299.69	5,830
2021-11-09	300.34	302.63	296.58	300.50	300.50	5,250
2021-11-08	297.40	300.50	293.97	299.69	299.69	5,317
2021-11-05	298.05	299.36	294.13	297.24	297.24	3,170
2021-11-04	291.19	296.26	291.19	295.93	295.93	3,999
2021-11-03	294.79	297.40	290.05	291.19	291.19	4,247
2021-11-02	285.81	296.42	285.81	294.62	294.62	8,264
2021-11-01	283.36	289.07	283.36	285.81	285.81	2,881
2021-10-29	291.19	291.19	282.21	282.70	282.70	8,514
2021-10-28	293.97	293.97	287.93	291.19	291.19	4,892
2021-10-27	290.05	293.97	286.62	293.97	293.97	3,428
2021-10-26	288.91	298.87	288.91	290.05	290.05	6,306
2021-10-25	281.40	290.70	281.40	288.91	288.91	5,328
2021-10-22	278.13	284.01	276.01	281.40	281.40	4,192
2021-10-21	267.84	284.83	267.84	284.83	284.83	8,896
2021-10-20	277.64	277.64	267.84	273.07	273.07	10,038
2021-10-19	275.52	281.72	272.25	277.64	277.64	3,368
2021-10-18	277.31	277.31	272.74	275.52	275.52	3,830

← NewerPage 21 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.