Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	62.475	62.550	61.500	62.175	39.285	1,107,768
2024-05-24	63.425	63.425	61.625	62.475	39.475	1,814,002
2024-05-23	63.500	64.750	62.800	63.650	40.217	2,660,646
2024-05-22	63.000	63.900	62.375	63.500	40.123	1,466,630
2024-05-21	63.625	63.975	62.525	63.000	39.807	1,887,626
2024-05-20	61.375	64.050	61.200	63.750	40.281	2,954,168
2024-05-17	62.525	62.625	61.125	61.350	38.764	1,238,710
2024-05-16	62.800	63.250	61.900	62.875	39.728	1,331,670
2024-05-15	62.700	64.600	62.200	62.775	39.665	2,042,690
2024-05-14	63.075	64.400	62.500	62.700	39.617	1,659,102
2024-05-13	62.725	63.025	61.875	62.825	39.696	1,157,330
2024-05-10	61.575	63.900	61.575	62.725	39.633	2,335,432
2024-05-08	60.875	62.875	60.650	61.425	38.812	1,183,092
2024-05-07	60.450	61.650	60.325	60.875	38.464	2,040,774
2024-05-06	60.000	60.725	59.275	60.000	37.911	1,909,284
2024-05-03	57.700	60.350	57.625	59.900	37.848	2,439,002
2024-05-02	58.000	58.575	57.050	57.100	36.079	1,899,500
2024-04-30	58.700	59.200	58.000	58.250	36.805	1,059,036
2024-04-29	58.850	58.950	57.750	58.700	37.090	2,265,694
2024-04-26	57.025	60.375	57.000	58.475	36.948	6,618,344
2024-04-25	60.775	61.200	55.950	56.125	35.463	6,180,482
2024-04-24	60.775	62.075	60.700	61.075	38.590	2,981,158
2024-04-23	57.900	60.575	57.550	60.525	38.243	3,664,736
2024-04-22	56.925	57.950	56.725	57.800	36.521	3,851,774
2024-04-19	55.575	56.775	55.025	56.250	35.542	3,308,744
2024-04-18	60.000	60.075	54.700	56.200	35.510	12,034,950
2024-04-17	59.025	60.075	58.775	59.100	37.343	1,532,534
2024-04-16	59.850	59.950	58.750	59.025	37.295	2,759,566
2024-04-15	60.475	62.075	60.300	60.725	38.369	1,586,428
2024-04-12	61.850	62.625	60.000	60.475	38.211	2,470,270
2024-04-11	60.325	60.950	59.250	60.875	38.464	3,500,232
2024-04-10	61.850	62.750	60.100	60.750	38.385	3,379,378
2024-04-09	61.125	62.350	60.750	61.500	38.859	1,962,906
2024-04-08	61.025	61.400	60.000	61.125	38.622	1,649,114
2024-04-05	60.000	61.125	59.050	61.025	38.559	3,856,184
2024-04-04	60.775	61.450	60.150	60.750	38.385	2,615,244
2024-04-03	59.950	61.750	59.575	60.825	38.432	3,450,900
2024-04-02	59.950	61.250	59.075	59.925	37.864	3,229,928
2024-03-28	59.650	60.450	58.975	59.975	37.895	1,185,486
2024-03-27	58.900	60.900	58.550	59.475	37.579	2,545,140
2024-03-26	58.525	58.950	57.625	58.900	37.216	1,982,118
2024-03-25	58.050	59.225	57.875	58.500	36.963	1,685,486
2024-03-22	57.100	58.575	56.650	58.100	36.711	2,248,102
2024-03-21	55.825	58.200	55.800	57.425	36.284	5,524,030
2024-03-20	54.150	55.250	53.375	54.750	34.594	1,654,032
2024-03-19	53.425	56.425	52.775	54.525	34.452	2,976,298
2024-03-18	56.550	57.250	53.425	53.600	33.867	3,507,442
2024-03-15	56.125	57.725	55.200	56.600	35.763	8,807,188
2024-03-14	55.125	56.675	55.025	56.250	35.542	3,670,192
2024-03-13	55.725	55.975	54.650	55.200	34.878	1,976,152
2024-03-12	54.500	56.400	54.350	55.725	35.210	2,899,098
2024-03-11	52.625	54.425	52.575	54.425	34.389	2,269,080
2024-03-08	53.275	53.625	52.850	53.000	33.488	2,716,196
2024-03-07	52.325	53.650	51.675	53.300	33.678	2,066,268
2024-03-06	50.675	52.775	50.550	52.750	33.330	2,495,572
2024-03-05	51.525	51.775	50.475	50.725	32.051	2,804,032
2024-03-04	53.950	53.950	51.750	51.850	32.762	3,542,004
2024-03-01	55.375	55.475	53.300	54.050	34.152	2,110,186
2024-02-29	54.625	55.450	53.275	54.825	34.641	3,283,914
2024-02-28	53.750	55.150	52.850	54.625	34.515	3,029,736

← NewerPage 11 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.