Kinnevik Investment AB ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	92.600	92.600	91.400	92.300	92.300	6,986
2025-10-31	91.900	92.600	91.900	92.600	92.600	4,978
2025-10-30	91.300	91.900	90.700	91.700	91.700	2,565
2025-10-29	92.100	92.100	90.000	91.200	91.200	2,850
2025-10-28	90.700	92.200	90.100	92.100	92.100	20,062
2025-10-27	91.000	91.600	90.100	91.000	91.000	27,134
2025-10-24	88.100	90.200	88.000	90.100	90.100	10,405
2025-10-23	86.500	89.300	86.000	89.300	89.300	32,098
2025-10-22	88.900	88.900	86.000	87.200	87.200	16,857
2025-10-21	89.700	90.000	88.100	89.200	89.200	20,413
2025-10-20	91.300	91.300	89.000	90.400	90.400	14,366
2025-10-17	91.100	92.000	88.500	92.000	92.000	11,864
2025-10-16	85.000	91.300	85.000	91.200	91.200	57,207
2025-10-15	82.800	85.500	82.800	85.400	85.400	6,230
2025-10-14	83.400	83.700	82.100	82.800	82.800	5,534
2025-10-13	85.300	85.400	82.400	83.700	83.700	42,499
2025-10-10	86.000	87.200	85.400	85.500	85.500	4,651
2025-10-09	86.100	87.000	86.000	86.700	86.700	5,048
2025-10-08	88.900	89.300	85.000	86.000	86.000	36,702
2025-10-07	85.400	90.100	84.700	90.000	90.000	34,627
2025-10-06	86.600	86.600	84.400	86.000	86.000	17,652
2025-10-03	84.900	86.700	84.900	86.600	86.600	6,848
2025-10-02	84.400	85.600	84.200	85.400	85.400	8,465
2025-10-01	84.200	85.000	83.400	84.800	84.800	11,270
2025-09-30	85.100	85.200	83.800	84.200	84.200	13,368
2025-09-29	85.200	86.000	85.000	85.100	85.100	7,196
2025-09-26	83.700	85.000	82.900	84.900	84.900	9,897
2025-09-25	85.600	86.000	83.700	84.000	84.000	6,815
2025-09-24	86.700	86.700	85.100	86.300	86.300	16,418
2025-09-23	86.500	87.700	86.100	86.300	86.300	14,794
2025-09-22	86.800	87.200	86.400	87.100	87.100	4,384
2025-09-19	86.500	87.700	86.300	87.200	87.200	22,249
2025-09-18	83.800	86.700	83.800	86.500	86.500	12,659
2025-09-17	86.000	86.000	83.400	84.200	84.200	1,821
2025-09-16	84.400	86.000	83.100	83.400	83.400	18,729
2025-09-15	85.900	87.800	85.700	86.300	86.300	3,104
2025-09-12	86.000	86.600	85.500	85.900	85.900	4,121
2025-09-11	85.000	86.000	84.700	86.000	86.000	10,232
2025-09-10	93.400	93.400	84.400	85.000	85.000	43,284
2025-09-09	87.700	87.700	85.800	86.000	86.000	4,492
2025-09-08	85.900	87.500	85.500	87.500	87.500	5,937
2025-09-05	84.000	86.600	84.000	85.800	85.800	8,511
2025-09-04	84.300	85.000	84.000	84.600	84.600	2,122
2025-09-03	86.000	87.300	84.200	84.500	84.500	7,666
2025-09-02	86.200	86.400	85.500	86.200	86.200	11,284
2025-09-01	88.600	89.000	86.100	86.400	86.400	9,248
2025-08-29	90.600	90.700	88.500	88.600	88.600	5,555
2025-08-28	91.500	92.900	89.700	89.700	89.700	5,616
2025-08-27	89.800	92.000	88.500	91.500	91.500	11,694
2025-08-26	92.600	92.600	89.000	89.900	89.900	9,917
2025-08-25	93.400	94.100	92.200	92.600	92.600	6,589
2025-08-22	92.800	94.000	92.000	93.500	93.500	5,360
2025-08-21	92.900	93.100	92.000	92.700	92.700	12,087
2025-08-20	96.000	96.000	93.000	93.700	93.700	6,135
2025-08-19	96.600	96.700	95.000	96.000	96.000	15,519
2025-08-18	98.900	98.900	96.000	97.400	97.400	5,268
2025-08-15	99.700	101.20	97.900	98.900	98.900	8,749
2025-08-14	99.800	100.20	98.300	100.00	100.00	5,718
2025-08-13	101.40	101.60	99.200	99.800	99.800	3,076
2025-08-12	101.60	103.00	101.00	101.20	101.20	4,782

← NewerPage 5 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.