Kinnevik Investment AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 93.600 | 94.800 | 90.600 | 92.200 | 92.200 | 27,883 |
| 2025-05-13 | 96.600 | 100.20 | 93.100 | 93.100 | 93.100 | 50,757 |
| 2025-05-12 | 84.000 | 98.000 | 84.000 | 96.500 | 96.500 | 38,593 |
| 2025-05-09 | 84.000 | 84.400 | 82.400 | 82.400 | 82.400 | 5,927 |
| 2025-05-08 | 81.600 | 84.000 | 81.500 | 84.000 | 84.000 | 3,083 |
| 2025-05-07 | 84.000 | 84.000 | 81.100 | 81.600 | 81.600 | 5,408 |
| 2025-05-06 | 87.000 | 87.000 | 83.400 | 84.100 | 84.100 | 7,672 |
| 2025-05-05 | 89.900 | 90.000 | 86.600 | 87.100 | 87.100 | 19,181 |
| 2025-05-02 | 89.300 | 90.300 | 87.600 | 89.300 | 89.300 | 13,593 |
| 2025-04-30 | 88.700 | 88.700 | 86.200 | 88.100 | 88.100 | 5,734 |
| 2025-04-29 | 86.500 | 87.900 | 85.800 | 86.800 | 86.800 | 22,810 |
| 2025-04-28 | 80.000 | 86.500 | 80.000 | 86.500 | 86.500 | 26,860 |
| 2025-04-25 | 83.400 | 84.700 | 79.400 | 79.800 | 79.800 | 23,718 |
| 2025-04-24 | 83.000 | 84.000 | 79.500 | 82.700 | 82.700 | 46,396 |
| 2025-04-23 | 76.500 | 82.500 | 76.500 | 81.300 | 81.300 | 41,257 |
| 2025-04-22 | 76.500 | 76.600 | 74.400 | 75.800 | 75.800 | 38,603 |
| 2025-04-17 | 77.000 | 77.500 | 76.100 | 76.200 | 76.200 | 9,239 |
| 2025-04-16 | 80.400 | 80.400 | 76.100 | 76.800 | 76.800 | 56,860 |
| 2025-04-15 | 77.400 | 83.900 | 76.500 | 80.000 | 80.000 | 29,202 |
| 2025-04-14 | 77.900 | 77.900 | 75.100 | 75.500 | 75.500 | 21,899 |
| 2025-04-11 | 76.100 | 76.100 | 71.500 | 75.000 | 75.000 | 17,872 |
| 2025-04-10 | 82.700 | 82.700 | 74.600 | 74.700 | 74.700 | 24,537 |
| 2025-04-09 | 71.100 | 73.300 | 69.900 | 71.600 | 71.600 | 28,308 |
| 2025-04-08 | 70.000 | 71.800 | 68.500 | 69.500 | 69.500 | 14,708 |
| 2025-04-07 | 73.700 | 73.700 | 67.500 | 68.500 | 68.500 | 33,328 |
| 2025-04-04 | 69.610 | 76.300 | 69.610 | 73.950 | 73.950 | 54,680 |
| 2025-04-03 | 73.000 | 73.000 | 69.070 | 69.170 | 69.170 | 9,663 |
| 2025-04-02 | 73.520 | 73.530 | 72.050 | 73.240 | 73.240 | 8,686 |
| 2025-04-01 | 73.000 | 75.240 | 73.000 | 73.520 | 73.520 | 5,817 |
| 2025-03-31 | 76.000 | 76.000 | 73.630 | 74.200 | 74.200 | 6,556 |
| 2025-03-28 | 77.500 | 78.990 | 75.870 | 75.870 | 75.870 | 3,658 |
| 2025-03-27 | 75.760 | 76.940 | 75.250 | 76.350 | 76.350 | 5,295 |
| 2025-03-26 | 76.820 | 77.690 | 75.760 | 75.760 | 75.760 | 6,136 |
| 2025-03-25 | 76.590 | 77.330 | 75.560 | 76.820 | 76.820 | 5,320 |
| 2025-03-24 | 76.350 | 77.690 | 76.000 | 76.200 | 76.200 | 3,897 |
| 2025-03-21 | 78.490 | 78.500 | 76.000 | 76.350 | 76.350 | 6,535 |
| 2025-03-20 | 78.420 | 79.230 | 77.660 | 77.860 | 77.860 | 7,824 |
| 2025-03-19 | 77.600 | 78.490 | 77.500 | 78.350 | 78.350 | 2,097 |
| 2025-03-18 | 77.010 | 78.300 | 77.000 | 77.280 | 77.280 | 3,464 |
| 2025-03-17 | 77.310 | 78.000 | 77.010 | 77.010 | 77.010 | 6,166 |
| 2025-03-14 | 75.650 | 77.910 | 75.650 | 77.730 | 77.730 | 11,661 |
| 2025-03-13 | 78.000 | 78.900 | 75.650 | 75.650 | 75.650 | 5,888 |
| 2025-03-12 | 76.000 | 78.840 | 75.080 | 77.000 | 77.000 | 9,036 |
| 2025-03-11 | 78.000 | 78.060 | 75.380 | 76.000 | 76.000 | 14,394 |
| 2025-03-10 | 80.390 | 80.430 | 77.520 | 77.520 | 77.520 | 10,175 |
| 2025-03-07 | 82.000 | 82.000 | 80.140 | 80.140 | 80.140 | 3,375 |
| 2025-03-06 | 83.570 | 84.550 | 82.010 | 83.110 | 83.110 | 5,064 |
| 2025-03-05 | 82.930 | 86.000 | 82.930 | 83.560 | 83.560 | 12,150 |
| 2025-03-04 | 87.290 | 87.290 | 82.010 | 82.910 | 82.910 | 30,258 |
| 2025-03-03 | 90.730 | 90.730 | 88.010 | 88.010 | 88.010 | 15,905 |
| 2025-02-28 | 90.500 | 90.830 | 89.010 | 90.730 | 90.730 | 4,450 |
| 2025-02-27 | 91.200 | 91.840 | 90.000 | 90.500 | 90.500 | 6,305 |
| 2025-02-26 | 91.510 | 94.000 | 90.890 | 91.300 | 91.300 | 8,836 |
| 2025-02-25 | 89.310 | 93.640 | 89.080 | 91.350 | 91.350 | 18,236 |
| 2025-02-24 | 91.710 | 92.350 | 90.000 | 90.000 | 90.000 | 4,072 |
| 2025-02-21 | 91.790 | 93.690 | 91.370 | 91.980 | 91.980 | 5,360 |
| 2025-02-20 | 91.590 | 92.880 | 91.590 | 92.040 | 92.040 | 8,414 |
| 2025-02-19 | 94.390 | 94.490 | 90.800 | 91.770 | 91.770 | 12,578 |
| 2025-02-18 | 93.560 | 93.950 | 92.010 | 93.950 | 93.950 | 24,636 |
| 2025-02-17 | 92.440 | 94.310 | 92.010 | 93.520 | 93.520 | 14,845 |
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.