Kinnevik Investment AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	81.000	81.760	80.450	80.690	80.690	469,342
2024-08-20	81.720	82.100	80.200	80.640	80.640	456,197
2024-08-19	80.750	81.770	80.750	81.540	81.540	532,473
2024-08-16	81.450	81.900	80.600	80.690	80.690	645,359
2024-08-15	80.870	81.760	79.860	81.100	81.100	604,408
2024-08-14	80.320	80.910	79.830	80.160	80.160	622,258
2024-08-13	79.790	80.120	78.580	79.710	79.710	580,498
2024-08-12	80.230	80.900	78.530	79.430	79.430	647,037
2024-08-09	79.650	80.840	79.070	79.720	79.720	937,149
2024-08-08	80.340	80.450	77.900	78.650	78.650	1,177,977
2024-08-07	79.600	81.820	79.400	80.740	80.740	1,128,616
2024-08-06	80.980	82.200	78.300	78.890	78.890	1,177,371
2024-08-05	79.800	81.100	77.400	79.680	79.680	2,106,532
2024-08-02	87.310	87.400	83.650	83.820	83.820	1,094,872
2024-08-01	89.600	89.920	87.660	88.040	88.040	610,143
2024-07-31	91.000	91.890	89.660	89.660	89.660	954,822
2024-07-30	89.050	90.200	89.050	89.640	89.640	495,775
2024-07-29	89.700	90.500	88.450	89.100	89.100	600,905
2024-07-26	87.320	89.690	86.900	89.090	89.090	1,372,179
2024-07-25	86.800	87.420	84.720	87.320	87.320	1,080,008
2024-07-24	89.070	89.680	87.540	87.540	87.540	1,018,131
2024-07-23	90.570	91.100	89.480	89.830	89.830	723,395
2024-07-22	88.970	90.950	88.850	90.570	90.570	854,930
2024-07-19	90.000	90.350	88.300	88.700	88.700	977,624
2024-07-18	89.600	91.600	88.650	90.450	90.450	859,684
2024-07-17	90.400	90.450	88.400	89.550	89.550	828,714
2024-07-16	88.650	91.200	88.050	90.400	90.400	985,075
2024-07-15	91.200	91.200	88.650	88.800	88.800	946,406
2024-07-12	92.050	92.700	90.400	91.500	91.500	1,137,609
2024-07-11	90.650	92.400	89.700	91.650	91.650	1,447,590
2024-07-10	89.000	90.000	86.350	89.500	89.500	3,425,152
2024-07-09	87.050	92.500	86.850	91.200	91.200	3,403,271
2024-07-08	88.150	88.150	86.100	86.900	86.900	1,112,928
2024-07-05	88.500	89.750	87.750	88.150	88.150	1,012,156
2024-07-04	87.950	89.350	87.750	88.250	88.250	808,553
2024-07-03	89.900	89.900	87.500	87.800	87.800	1,294,525
2024-07-02	88.800	89.700	87.650	89.050	89.050	939,537
2024-07-01	88.150	89.750	87.550	88.800	88.800	1,342,651
2024-06-28	88.550	89.300	86.450	86.950	86.950	1,421,911
2024-06-27	88.550	89.100	87.800	88.050	88.050	788,283
2024-06-26	89.250	90.550	87.650	88.600	88.600	1,246,632
2024-06-25	92.200	92.450	88.300	88.350	88.350	1,474,220
2024-06-24	90.200	93.450	90.000	92.800	92.800	1,309,348
2024-06-20	89.000	91.300	88.350	91.300	91.300	1,845,842
2024-06-19	94.400	94.400	88.700	88.700	88.700	2,200,033
2024-06-18	95.000	96.650	94.250	94.400	94.400	1,063,886
2024-06-17	96.400	96.600	93.550	94.400	94.400	1,087,110
2024-06-14	97.900	98.950	95.200	96.400	96.400	890,101
2024-06-13	100.80	100.80	97.600	97.850	97.850	1,216,175
2024-06-12	98.000	102.50	97.750	101.30	101.30	1,421,163
2024-06-11	102.20	102.90	97.200	97.900	97.900	1,823,586
2024-06-10	106.00	106.58	102.10	102.18	102.18	1,588,341
2024-06-07	102.00	108.74	101.15	106.02	106.02	2,053,666
2024-06-05	60.825	63.050	60.775	62.475	39.475	3,554,698
2024-06-04	60.725	61.375	59.850	60.550	38.259	1,866,468
2024-06-03	61.425	62.075	60.100	60.725	38.369	3,268,158
2024-05-31	62.400	62.500	59.875	60.725	38.369	5,667,944
2024-05-30	60.100	62.825	59.825	62.400	39.428	2,164,258
2024-05-29	61.800	61.825	60.225	60.275	38.085	2,114,258
2024-05-28	62.200	63.675	61.550	61.825	39.064	1,954,432

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-07	23.0000 SEK
2020-08-25	7.0000 SEK
2019-11-07	4.0000 SEK
2019-05-08	4.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.