Kinnevik Investment AB ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 69.000 | 72.400 | 69.000 | 71.800 | 71.800 | 3,573 |
| 2026-10-16 | 73.000 | 74.000 | 71.700 | 72.000 | 72.000 | 2,924 |
| 2026-10-15 | 77.000 | 77.000 | 69.200 | 72.500 | 72.500 | 10,595 |
| 2026-10-14 | 75.500 | 78.000 | 74.000 | 78.000 | 78.000 | 10,868 |
| 2026-10-13 | 74.500 | 75.500 | 74.100 | 75.500 | 75.500 | 3,218 |
| 2026-10-12 | 71.000 | 75.900 | 71.000 | 74.000 | 74.000 | 8,709 |
| 2026-10-09 | 70.200 | 73.400 | 70.200 | 73.300 | 73.300 | 3,202 |
| 2026-10-08 | 71.100 | 71.900 | 70.000 | 71.800 | 71.800 | 5,910 |
| 2026-10-07 | 67.500 | 73.000 | 67.500 | 73.000 | 73.000 | 15,058 |
| 2026-10-06 | 67.300 | 69.200 | 67.300 | 67.600 | 67.600 | 6,022 |
| 2026-10-05 | 69.800 | 69.800 | 67.100 | 67.300 | 67.300 | 4,198 |
| 2026-10-02 | 68.900 | 69.900 | 67.600 | 69.800 | 69.800 | 9,864 |
| 2026-10-01 | 67.300 | 71.100 | 66.300 | 69.900 | 69.900 | 11,310 |
| 2026-09-30 | 68.800 | 68.800 | 67.200 | 68.000 | 68.000 | 5,085 |
| 2026-09-29 | 67.500 | 68.700 | 67.500 | 67.800 | 67.800 | 4,413 |
| 2026-09-28 | 67.000 | 69.600 | 67.000 | 68.500 | 68.500 | 5,467 |
| 2026-09-25 | 69.300 | 70.400 | 68.500 | 69.700 | 69.700 | 5,426 |
| 2026-09-24 | 69.000 | 73.000 | 68.500 | 69.400 | 69.400 | 4,841 |
| 2026-09-23 | 72.800 | 74.300 | 70.200 | 71.800 | 71.800 | 8,141 |
| 2026-09-22 | 72.000 | 73.800 | 70.300 | 71.400 | 71.400 | 12,324 |
| 2026-09-21 | 71.000 | 73.100 | 69.000 | 69.300 | 69.300 | 9,950 |
| 2026-09-18 | 71.700 | 72.800 | 69.000 | 69.000 | 69.000 | 10,243 |
| 2026-09-17 | 72.600 | 73.800 | 70.800 | 73.800 | 73.800 | 6,157 |
| 2026-09-16 | 71.800 | 73.900 | 71.800 | 72.600 | 72.600 | 5,151 |
| 2026-09-15 | 68.100 | 71.900 | 67.500 | 71.700 | 71.700 | 4,286 |
| 2026-09-14 | 70.100 | 70.400 | 67.800 | 69.300 | 69.300 | 3,894 |
| 2026-09-11 | 71.400 | 71.400 | 68.400 | 68.400 | 68.400 | 8,000 |
| 2026-09-10 | 73.900 | 75.200 | 68.400 | 69.900 | 69.900 | 24,558 |
| 2026-09-09 | 67.700 | 74.900 | 67.700 | 73.200 | 73.200 | 30,783 |
| 2026-09-08 | 69.900 | 69.900 | 67.600 | 67.600 | 67.600 | 8,128 |
| 2026-09-07 | 69.800 | 70.000 | 68.600 | 69.100 | 69.100 | 3,102 |
| 2026-09-04 | 72.000 | 72.000 | 70.000 | 70.000 | 70.000 | 4,296 |
| 2026-09-03 | 68.000 | 71.800 | 68.000 | 71.800 | 71.800 | 4,958 |
| 2026-09-02 | 69.000 | 69.900 | 68.000 | 68.200 | 68.200 | 2,153 |
| 2026-09-01 | 70.000 | 70.400 | 67.200 | 69.400 | 69.400 | 6,115 |
| 2026-08-31 | 72.000 | 72.000 | 70.000 | 70.000 | 70.000 | 7,023 |
| 2026-08-28 | 69.500 | 71.500 | 69.000 | 71.000 | 71.000 | 7,314 |
| 2026-08-27 | 66.000 | 70.500 | 65.100 | 69.200 | 69.200 | 20,887 |
| 2026-08-26 | 64.300 | 67.000 | 63.200 | 66.000 | 66.000 | 8,156 |
| 2026-08-25 | 62.500 | 64.400 | 62.500 | 64.200 | 64.200 | 16,680 |
| 2026-08-24 | 63.100 | 64.000 | 62.200 | 62.500 | 62.500 | 1,448 |
| 2026-08-21 | 63.500 | 63.800 | 62.900 | 63.500 | 63.500 | 4,780 |
| 2026-08-20 | 63.400 | 64.000 | 62.900 | 63.500 | 63.500 | 4,904 |
| 2026-08-19 | 63.300 | 64.500 | 62.500 | 63.600 | 63.600 | 9,285 |
| 2026-08-18 | 64.000 | 64.300 | 62.600 | 62.800 | 62.800 | 5,872 |
| 2026-08-17 | 64.000 | 64.800 | 63.200 | 63.500 | 63.500 | 3,180 |
| 2026-08-14 | 63.000 | 65.100 | 63.000 | 65.000 | 65.000 | 13,453 |
| 2026-08-13 | 63.000 | 63.800 | 62.500 | 63.800 | 63.800 | 2,673 |
| 2026-08-12 | 63.500 | 63.500 | 62.400 | 63.300 | 63.300 | 13,045 |
| 2026-08-11 | 63.900 | 63.900 | 62.500 | 63.600 | 63.600 | 15,402 |
| 2026-08-10 | 65.200 | 66.500 | 63.000 | 64.000 | 64.000 | 10,165 |
| 2026-08-07 | 67.500 | 69.200 | 65.000 | 65.200 | 65.200 | 20,881 |
| 2026-08-06 | 64.200 | 70.100 | 64.200 | 66.900 | 66.900 | 43,649 |
| 2026-08-05 | 63.100 | 70.000 | 63.000 | 64.200 | 64.200 | 17,084 |
| 2026-08-04 | 64.800 | 66.150 | 62.000 | 62.700 | 62.700 | 21,907 |
| 2026-08-03 | 58.600 | 64.000 | 58.600 | 62.400 | 62.400 | 27,534 |
| 2026-07-31 | 59.300 | 61.100 | 58.600 | 58.600 | 58.600 | 11,446 |
| 2026-07-30 | 60.500 | 61.800 | 59.000 | 59.200 | 59.200 | 8,258 |
| 2026-07-29 | 61.100 | 61.100 | 60.400 | 60.500 | 60.500 | 8,645 |
| 2026-07-28 | 62.000 | 62.000 | 60.400 | 61.100 | 61.100 | 10,814 |
Page 1 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.