Kinnevik Investment AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 92.400 | 93.140 | 92.060 | 93.050 | 93.050 | 9,754 |
| 2025-02-13 | 91.550 | 93.000 | 91.550 | 92.490 | 92.490 | 30,262 |
| 2025-02-12 | 88.720 | 92.540 | 88.720 | 91.230 | 91.230 | 38,259 |
| 2025-02-11 | 89.850 | 89.850 | 88.230 | 88.560 | 88.560 | 6,073 |
| 2025-02-10 | 89.990 | 90.790 | 89.440 | 89.440 | 89.440 | 11,142 |
| 2025-02-07 | 91.640 | 91.640 | 89.060 | 89.060 | 89.060 | 9,197 |
| 2025-02-06 | 90.670 | 92.900 | 90.670 | 91.020 | 91.020 | 24,734 |
| 2025-02-05 | 88.280 | 91.450 | 88.280 | 89.530 | 89.530 | 31,863 |
| 2025-02-04 | 89.960 | 90.500 | 86.000 | 87.500 | 87.500 | 34,734 |
| 2025-02-03 | 87.990 | 87.990 | 84.620 | 87.370 | 87.370 | 19,336 |
| 2025-01-31 | 88.550 | 89.050 | 88.000 | 88.000 | 88.000 | 5,709 |
| 2025-01-30 | 87.580 | 88.970 | 87.580 | 88.000 | 88.000 | 5,330 |
| 2025-01-29 | 86.710 | 88.000 | 86.440 | 86.510 | 86.510 | 15,552 |
| 2025-01-28 | 80.080 | 86.930 | 80.080 | 86.330 | 86.330 | 30,202 |
| 2025-01-27 | 80.550 | 80.550 | 79.310 | 79.500 | 79.500 | 5,516 |
| 2025-01-24 | 80.490 | 82.990 | 80.490 | 80.550 | 80.550 | 8,353 |
| 2025-01-23 | 80.250 | 80.540 | 79.500 | 79.500 | 79.500 | 5,999 |
| 2025-01-22 | 80.030 | 81.440 | 80.010 | 80.250 | 80.250 | 3,797 |
| 2025-01-21 | 79.110 | 80.770 | 79.000 | 80.010 | 80.010 | 12,750 |
| 2025-01-20 | 80.230 | 81.050 | 78.910 | 79.000 | 79.000 | 10,205 |
| 2025-01-17 | 79.410 | 80.630 | 79.010 | 79.980 | 79.980 | 3,789 |
| 2025-01-16 | 79.450 | 80.490 | 78.080 | 78.300 | 78.300 | 5,873 |
| 2025-01-15 | 76.200 | 79.960 | 76.200 | 79.450 | 79.450 | 7,495 |
| 2025-01-14 | 76.820 | 77.850 | 76.070 | 76.070 | 76.070 | 12,180 |
| 2025-01-13 | 76.910 | 77.590 | 76.260 | 76.800 | 76.800 | 8,263 |
| 2025-01-10 | 80.310 | 80.310 | 77.610 | 77.610 | 77.610 | 6,344 |
| 2025-01-09 | 82.030 | 82.030 | 80.000 | 80.580 | 80.580 | 5,606 |
| 2025-01-08 | 80.930 | 82.300 | 80.600 | 82.030 | 82.030 | 11,178 |
| 2025-01-07 | 79.610 | 83.350 | 79.610 | 80.930 | 80.930 | 19,202 |
| 2025-01-03 | 78.490 | 80.000 | 78.300 | 79.040 | 79.040 | 10,973 |
| 2025-01-02 | 74.870 | 78.770 | 74.870 | 78.300 | 78.300 | 7,334 |
| 2024-12-30 | 75.000 | 75.120 | 74.070 | 74.320 | 74.320 | 4,515 |
| 2024-12-27 | 73.300 | 76.350 | 73.300 | 74.680 | 74.680 | 9,042 |
| 2024-12-23 | 73.520 | 73.980 | 72.850 | 73.320 | 73.320 | 3,522 |
| 2024-12-20 | 73.290 | 73.660 | 72.500 | 73.520 | 73.520 | 12,719 |
| 2024-12-19 | 76.610 | 76.610 | 73.150 | 73.150 | 73.150 | 28,667 |
| 2024-12-18 | 76.900 | 77.680 | 76.200 | 77.400 | 77.400 | 9,873 |
| 2024-12-17 | 76.770 | 77.280 | 76.590 | 76.910 | 76.910 | 4,694 |
| 2024-12-16 | 78.450 | 78.450 | 76.070 | 77.000 | 77.000 | 15,232 |
| 2024-12-13 | 81.090 | 81.090 | 77.760 | 77.760 | 77.760 | 4,851 |
| 2024-12-12 | 80.760 | 81.400 | 78.600 | 79.300 | 79.300 | 13,325 |
| 2024-12-11 | 81.980 | 81.980 | 79.730 | 80.220 | 80.220 | 9,630 |
| 2024-12-10 | 81.740 | 82.450 | 78.000 | 80.500 | 80.500 | 44,168 |
| 2024-12-09 | 78.500 | 82.000 | 78.500 | 80.940 | 80.940 | 25,442 |
| 2024-12-06 | 77.000 | 78.350 | 76.990 | 78.190 | 78.190 | 5,553 |
| 2024-12-05 | 77.810 | 78.490 | 77.010 | 77.700 | 77.700 | 7,542 |
| 2024-12-04 | 77.190 | 79.000 | 76.800 | 78.490 | 78.490 | 21,327 |
| 2024-12-03 | 77.500 | 77.820 | 76.380 | 77.190 | 77.190 | 9,772 |
| 2024-12-02 | 76.150 | 78.000 | 75.560 | 77.500 | 77.500 | 5,668 |
| 2024-11-29 | 77.600 | 77.600 | 75.700 | 76.400 | 76.400 | 54,681 |
| 2024-11-28 | 75.390 | 77.000 | 75.390 | 75.620 | 75.620 | 11,795 |
| 2024-11-27 | 75.910 | 76.300 | 74.900 | 75.210 | 75.210 | 10,795 |
| 2024-11-26 | 76.460 | 76.460 | 75.300 | 75.800 | 75.800 | 4,037 |
| 2024-11-25 | 75.920 | 77.400 | 74.960 | 77.400 | 77.400 | 16,917 |
| 2024-11-22 | 75.790 | 76.650 | 74.220 | 75.920 | 75.920 | 15,288 |
| 2024-11-21 | 75.300 | 75.740 | 74.400 | 75.740 | 75.740 | 5,046 |
| 2024-11-20 | 76.000 | 77.800 | 75.210 | 75.830 | 75.830 | 3,784 |
| 2024-11-19 | 75.700 | 77.200 | 74.500 | 76.000 | 76.000 | 16,663 |
| 2024-11-18 | 77.700 | 78.900 | 75.420 | 75.420 | 75.420 | 21,251 |
| 2024-11-15 | 77.100 | 79.500 | 76.340 | 77.700 | 77.700 | 13,373 |
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.