Kinnevik Investment AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 77.100 | 79.500 | 76.340 | 77.700 | 77.700 | 13,373 |
| 2024-11-14 | 73.290 | 77.130 | 73.290 | 77.080 | 77.080 | 7,364 |
| 2024-11-13 | 74.430 | 74.720 | 73.050 | 73.050 | 73.050 | 7,474 |
| 2024-11-12 | 78.210 | 78.210 | 74.420 | 74.430 | 74.430 | 34,438 |
| 2024-11-11 | 78.000 | 79.670 | 78.000 | 78.620 | 78.620 | 6,144 |
| 2024-11-08 | 77.400 | 78.070 | 76.500 | 77.990 | 77.990 | 5,798 |
| 2024-11-07 | 75.400 | 78.230 | 75.400 | 77.400 | 77.400 | 8,317 |
| 2024-11-06 | 75.500 | 79.500 | 75.210 | 75.330 | 75.330 | 11,124 |
| 2024-11-05 | 75.830 | 76.880 | 75.100 | 75.500 | 75.500 | 8,922 |
| 2024-11-04 | 76.130 | 77.650 | 75.710 | 75.830 | 75.830 | 8,174 |
| 2024-11-01 | 77.270 | 77.270 | 75.860 | 76.130 | 76.130 | 4,869 |
| 2024-10-31 | 77.800 | 77.870 | 76.270 | 76.320 | 76.320 | 4,430 |
| 2024-10-30 | 78.500 | 79.780 | 77.780 | 77.870 | 77.870 | 10,486 |
| 2024-10-29 | 78.150 | 80.760 | 78.150 | 78.500 | 78.500 | 13,295 |
| 2024-10-28 | 74.590 | 78.390 | 74.590 | 77.850 | 77.850 | 15,697 |
| 2024-10-25 | 74.370 | 74.470 | 73.440 | 74.290 | 74.290 | 23,719 |
| 2024-10-24 | 74.620 | 75.470 | 73.390 | 74.650 | 74.650 | 23,344 |
| 2024-10-23 | 73.330 | 75.500 | 73.000 | 74.330 | 74.330 | 15,557 |
| 2024-10-22 | 73.050 | 73.340 | 72.350 | 73.330 | 73.330 | 14,607 |
| 2024-10-21 | 75.140 | 75.370 | 72.920 | 72.920 | 72.920 | 23,112 |
| 2024-10-18 | 74.950 | 76.950 | 74.430 | 75.100 | 75.100 | 9,420 |
| 2024-10-17 | 76.490 | 76.970 | 74.350 | 74.350 | 74.350 | 19,956 |
| 2024-10-16 | 80.530 | 80.530 | 73.500 | 76.490 | 76.490 | 106,422 |
| 2024-10-15 | 79.650 | 81.900 | 79.650 | 81.700 | 81.700 | 9,038 |
| 2024-10-14 | 80.040 | 80.800 | 78.700 | 79.650 | 79.650 | 14,531 |
| 2024-10-11 | 78.200 | 80.050 | 78.200 | 80.040 | 80.040 | 5,497 |
| 2024-10-10 | 80.790 | 80.790 | 77.490 | 78.480 | 78.480 | 6,718 |
| 2024-10-09 | 79.880 | 80.790 | 79.300 | 80.790 | 80.790 | 15,452 |
| 2024-10-08 | 78.990 | 79.890 | 78.370 | 79.880 | 79.880 | 7,146 |
| 2024-10-07 | 80.990 | 81.310 | 79.000 | 79.890 | 79.890 | 5,509 |
| 2024-10-04 | 80.240 | 80.990 | 79.760 | 80.620 | 80.620 | 4,275 |
| 2024-10-03 | 80.500 | 81.510 | 79.900 | 80.250 | 80.250 | 12,223 |
| 2024-10-02 | 81.670 | 81.670 | 80.500 | 81.550 | 81.550 | 4,140 |
| 2024-10-01 | 82.010 | 83.450 | 81.000 | 81.670 | 81.670 | 5,307 |
| 2024-09-30 | 83.620 | 83.620 | 81.250 | 82.890 | 82.890 | 6,283 |
| 2024-09-27 | 81.300 | 84.020 | 81.300 | 83.620 | 83.620 | 9,606 |
| 2024-09-26 | 79.480 | 82.700 | 79.480 | 81.250 | 81.250 | 12,594 |
| 2024-09-25 | 80.000 | 81.490 | 78.930 | 79.350 | 79.350 | 80,213 |
| 2024-09-24 | 79.990 | 80.720 | 79.990 | 80.000 | 80.000 | 7,044 |
| 2024-09-23 | 79.540 | 80.240 | 78.070 | 79.970 | 79.970 | 4,846 |
| 2024-09-20 | 80.000 | 81.160 | 79.550 | 79.550 | 79.550 | 3,317 |
| 2024-09-19 | 79.820 | 81.400 | 79.820 | 80.550 | 80.550 | 16,168 |
| 2024-09-18 | 80.320 | 80.320 | 77.100 | 79.670 | 79.670 | 7,187 |
| 2024-09-17 | 75.430 | 80.370 | 75.430 | 80.370 | 80.370 | 6,949 |
| 2024-09-16 | 76.950 | 76.950 | 74.690 | 75.430 | 75.430 | 11,100 |
| 2024-09-13 | 73.210 | 76.300 | 73.210 | 75.800 | 75.800 | 29,122 |
| 2024-09-12 | 72.690 | 74.940 | 72.380 | 73.210 | 73.210 | 15,520 |
| 2024-09-11 | 74.000 | 74.660 | 72.220 | 73.000 | 73.000 | 9,593 |
| 2024-09-10 | 73.740 | 74.660 | 73.000 | 73.780 | 73.780 | 26,207 |
| 2024-09-09 | 75.340 | 75.870 | 73.740 | 73.740 | 73.740 | 12,214 |
| 2024-09-06 | 76.660 | 76.660 | 74.720 | 75.340 | 75.340 | 7,864 |
| 2024-09-05 | 75.510 | 77.310 | 75.500 | 76.660 | 76.660 | 8,470 |
| 2024-09-04 | 77.510 | 77.800 | 75.510 | 75.510 | 75.510 | 13,366 |
| 2024-09-03 | 80.870 | 81.120 | 78.300 | 78.310 | 78.310 | 16,370 |
| 2024-09-02 | 82.000 | 82.070 | 80.000 | 80.870 | 80.870 | 6,961 |
| 2024-08-30 | 82.550 | 83.180 | 82.070 | 82.070 | 82.070 | 6,976 |
| 2024-08-29 | 82.070 | 83.750 | 82.070 | 82.550 | 82.550 | 4,154 |
| 2024-08-28 | 82.800 | 83.650 | 82.070 | 82.070 | 82.070 | 4,624 |
| 2024-08-27 | 84.770 | 85.000 | 82.780 | 82.780 | 82.780 | 6,835 |
| 2024-08-26 | 83.300 | 84.780 | 83.240 | 84.670 | 84.670 | 9,710 |
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.