Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	77.300	78.900	76.000	78.800	78.800	8,723
2026-01-30	77.100	77.800	76.500	77.300	77.300	4,327
2026-01-29	78.200	78.400	77.100	77.100	77.100	4,849
2026-01-28	79.000	79.500	78.100	78.900	78.900	11,979
2026-01-27	79.300	79.600	79.000	79.000	79.000	7,487
2026-01-26	80.100	80.100	78.200	79.900	79.900	11,344
2026-01-23	81.200	81.200	80.000	80.800	80.800	40,409
2026-01-22	79.600	81.000	78.600	81.000	81.000	14,152
2026-01-21	76.700	79.000	76.500	78.900	78.900	8,170
2026-01-20	78.300	78.300	75.900	77.900	77.900	48,730
2026-01-19	82.600	82.600	78.300	78.700	78.700	24,290
2026-01-16	84.400	85.000	83.000	84.500	84.500	5,077
2026-01-15	82.600	84.600	82.600	84.400	84.400	4,360
2026-01-14	82.500	83.600	82.000	83.000	83.000	12,223
2026-01-13	82.500	83.400	82.400	82.400	82.400	2,942
2026-01-12	84.000	84.000	82.400	82.600	82.600	6,294
2026-01-09	84.000	84.300	83.000	83.600	83.600	2,729
2026-01-08	84.100	84.500	82.500	83.400	83.400	5,602
2026-01-07	83.800	85.000	83.400	84.200	84.200	7,486
2026-01-05	85.000	85.000	83.200	83.800	83.800	3,871
2026-01-02	84.100	85.000	83.500	84.900	84.900	15,726
2025-12-30	83.500	84.600	83.300	84.100	84.100	7,053
2025-12-29	82.900	83.800	82.000	83.800	83.800	13,228
2025-12-23	82.100	83.400	82.000	82.900	82.900	3,908
2025-12-22	82.000	83.300	81.800	81.900	81.900	3,777
2025-12-19	82.900	83.500	82.000	82.000	82.000	5,598
2025-12-18	81.500	82.700	81.100	82.300	82.300	12,017
2025-12-17	82.900	83.200	81.200	81.400	81.400	3,893
2025-12-16	83.000	83.700	81.800	82.800	82.800	10,045
2025-12-15	84.200	85.000	83.100	83.600	83.600	3,568
2025-12-12	84.900	85.800	84.700	85.000	85.000	3,469
2025-12-11	84.100	84.900	83.500	84.600	84.600	4,899
2025-12-10	83.500	84.500	83.000	84.100	84.100	3,621
2025-12-09	86.500	86.500	84.300	84.300	84.300	4,966
2025-12-08	88.000	88.000	85.500	86.300	86.300	4,542
2025-12-05	92.000	92.000	87.600	88.600	88.600	6,269
2025-12-04	86.500	88.500	86.500	88.500	88.500	4,890
2025-12-03	86.800	87.700	86.300	86.500	86.500	5,478
2025-12-02	87.100	87.400	85.300	86.000	86.000	4,593
2025-12-01	89.300	89.300	87.000	87.200	87.200	4,500
2025-11-28	88.800	89.600	87.900	89.300	89.300	4,568
2025-11-27	86.900	88.800	86.900	88.800	88.800	5,564
2025-11-26	87.400	89.100	86.800	86.900	86.900	9,397
2025-11-25	89.000	90.000	86.800	87.600	87.600	7,418
2025-11-24	85.500	90.000	85.500	88.900	88.900	25,772
2025-11-21	81.300	85.500	80.000	85.300	85.300	22,003
2025-11-20	81.400	82.100	81.000	81.300	81.300	4,213
2025-11-19	79.600	80.900	79.300	80.700	80.700	7,225
2025-11-18	80.000	80.400	78.900	79.600	79.600	7,835
2025-11-17	81.400	82.000	80.200	81.000	81.000	5,445
2025-11-14	84.200	84.200	80.900	81.700	81.700	6,665
2025-11-13	85.700	86.500	84.200	84.200	84.200	2,623
2025-11-12	86.000	86.200	84.700	85.500	85.500	6,738
2025-11-11	86.100	86.300	85.000	85.900	85.900	4,697
2025-11-10	84.700	86.400	84.700	86.300	86.300	4,337
2025-11-07	86.200	86.200	84.800	85.200	85.200	4,257
2025-11-06	88.500	88.500	86.000	86.500	86.500	5,535
2025-11-05	88.700	89.000	87.300	88.700	88.700	4,728
2025-11-04	91.200	91.200	88.500	89.300	89.300	5,763
2025-11-03	92.600	92.600	91.400	92.300	92.300	6,986

← NewerPage 4 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.