Kinnevik Investment AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 102.20 | 102.40 | 101.40 | 101.40 | 101.40 | 2,368 |
| 2025-08-08 | 101.80 | 102.60 | 101.00 | 102.00 | 102.00 | 4,644 |
| 2025-08-07 | 97.300 | 102.40 | 97.300 | 101.80 | 101.80 | 6,653 |
| 2025-08-06 | 98.800 | 99.700 | 97.800 | 98.800 | 98.800 | 7,478 |
| 2025-08-05 | 97.600 | 99.000 | 97.300 | 98.700 | 98.700 | 2,642 |
| 2025-08-04 | 99.800 | 99.900 | 97.500 | 98.600 | 98.600 | 7,148 |
| 2025-08-01 | 101.80 | 101.80 | 98.000 | 99.900 | 99.900 | 7,784 |
| 2025-07-31 | 103.00 | 104.00 | 100.60 | 102.60 | 102.60 | 7,397 |
| 2025-07-30 | 105.40 | 105.40 | 102.60 | 103.00 | 103.00 | 5,702 |
| 2025-07-29 | 107.00 | 107.00 | 104.20 | 105.40 | 105.40 | 6,541 |
| 2025-07-28 | 105.20 | 108.80 | 105.20 | 107.00 | 107.00 | 11,362 |
| 2025-07-25 | 104.80 | 105.00 | 104.00 | 105.00 | 105.00 | 3,822 |
| 2025-07-24 | 106.60 | 108.40 | 104.40 | 105.40 | 105.40 | 12,530 |
| 2025-07-23 | 107.40 | 108.80 | 106.40 | 106.60 | 106.60 | 5,557 |
| 2025-07-22 | 108.60 | 108.80 | 106.20 | 107.20 | 107.20 | 5,245 |
| 2025-07-21 | 109.40 | 109.40 | 107.60 | 108.60 | 108.60 | 6,555 |
| 2025-07-18 | 107.60 | 110.00 | 107.60 | 110.00 | 110.00 | 14,800 |
| 2025-07-17 | 107.20 | 108.00 | 106.20 | 107.00 | 107.00 | 5,135 |
| 2025-07-16 | 105.80 | 107.60 | 104.40 | 107.20 | 107.20 | 9,453 |
| 2025-07-15 | 107.60 | 107.60 | 105.80 | 106.20 | 106.20 | 3,701 |
| 2025-07-14 | 106.80 | 106.80 | 104.60 | 106.00 | 106.00 | 6,504 |
| 2025-07-11 | 109.20 | 109.20 | 105.20 | 107.40 | 107.40 | 17,181 |
| 2025-07-10 | 101.80 | 110.00 | 101.80 | 110.00 | 110.00 | 18,361 |
| 2025-07-09 | 101.20 | 101.60 | 100.20 | 101.00 | 101.00 | 16,319 |
| 2025-07-08 | 98.500 | 101.00 | 98.500 | 100.40 | 100.40 | 31,751 |
| 2025-07-07 | 99.000 | 99.300 | 98.100 | 98.500 | 98.500 | 5,841 |
| 2025-07-04 | 100.40 | 100.40 | 98.100 | 98.700 | 98.700 | 8,639 |
| 2025-07-03 | 98.500 | 101.00 | 98.400 | 100.00 | 100.00 | 14,396 |
| 2025-07-02 | 101.00 | 101.00 | 96.900 | 98.700 | 98.700 | 21,276 |
| 2025-07-01 | 94.600 | 102.00 | 94.600 | 101.00 | 101.00 | 30,222 |
| 2025-06-30 | 94.500 | 96.000 | 93.800 | 94.600 | 94.600 | 8,174 |
| 2025-06-27 | 93.100 | 94.700 | 91.800 | 94.500 | 94.500 | 5,049 |
| 2025-06-26 | 89.000 | 91.500 | 89.000 | 91.500 | 91.500 | 5,541 |
| 2025-06-25 | 88.900 | 89.100 | 88.200 | 89.000 | 89.000 | 4,334 |
| 2025-06-24 | 85.800 | 88.800 | 85.800 | 88.200 | 88.200 | 4,808 |
| 2025-06-23 | 84.800 | 87.500 | 84.800 | 84.900 | 84.900 | 9,130 |
| 2025-06-19 | 87.700 | 88.000 | 85.900 | 86.600 | 86.600 | 7,299 |
| 2025-06-18 | 86.000 | 87.400 | 85.000 | 86.800 | 86.800 | 8,329 |
| 2025-06-17 | 89.000 | 89.000 | 86.200 | 86.300 | 86.300 | 8,373 |
| 2025-06-16 | 86.000 | 89.000 | 84.000 | 89.000 | 89.000 | 5,665 |
| 2025-06-13 | 88.200 | 88.900 | 86.300 | 86.600 | 86.600 | 6,935 |
| 2025-06-12 | 93.300 | 93.300 | 90.000 | 90.300 | 90.300 | 3,097 |
| 2025-06-11 | 94.100 | 95.000 | 93.000 | 93.200 | 93.200 | 5,143 |
| 2025-06-10 | 95.500 | 95.500 | 94.300 | 94.900 | 94.900 | 6,847 |
| 2025-06-09 | 95.400 | 96.500 | 95.300 | 95.500 | 95.500 | 4,140 |
| 2025-06-05 | 94.400 | 96.500 | 94.400 | 95.400 | 95.400 | 4,499 |
| 2025-06-04 | 95.900 | 95.900 | 94.000 | 94.500 | 94.500 | 7,799 |
| 2025-06-03 | 92.600 | 95.000 | 92.600 | 94.600 | 94.600 | 7,562 |
| 2025-06-02 | 94.200 | 94.200 | 91.400 | 92.600 | 92.600 | 6,972 |
| 2025-05-30 | 95.000 | 97.100 | 94.200 | 94.200 | 94.200 | 11,985 |
| 2025-05-28 | 94.500 | 95.800 | 93.600 | 94.000 | 94.000 | 3,928 |
| 2025-05-27 | 95.100 | 96.000 | 93.200 | 94.300 | 94.300 | 6,838 |
| 2025-05-26 | 93.000 | 95.200 | 93.000 | 95.100 | 95.100 | 4,070 |
| 2025-05-23 | 94.000 | 95.700 | 92.000 | 92.700 | 92.700 | 8,412 |
| 2025-05-22 | 95.200 | 95.600 | 92.800 | 93.100 | 93.100 | 16,409 |
| 2025-05-21 | 97.000 | 97.200 | 93.200 | 95.200 | 95.200 | 10,455 |
| 2025-05-20 | 92.000 | 96.300 | 92.000 | 96.100 | 96.100 | 13,115 |
| 2025-05-19 | 94.700 | 95.000 | 91.400 | 93.100 | 93.100 | 8,362 |
| 2025-05-16 | 91.700 | 97.100 | 91.700 | 94.500 | 94.500 | 28,683 |
| 2025-05-15 | 91.000 | 92.800 | 91.000 | 91.600 | 91.600 | 10,063 |
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.