Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	53.475	54.350	52.525	53.875	34.041	3,491,194
2024-02-26	54.525	56.250	51.875	53.475	33.788	9,422,378
2024-02-23	51.400	51.675	50.200	50.725	32.051	1,890,926
2024-02-22	51.875	52.325	50.875	51.450	32.509	1,408,662
2024-02-21	52.475	53.050	50.850	51.200	32.351	1,632,696
2024-02-20	51.925	53.550	51.150	52.475	33.157	2,397,432
2024-02-19	52.525	52.800	51.625	52.300	33.046	1,154,844
2024-02-16	53.175	53.350	52.450	53.000	33.488	1,865,978
2024-02-15	51.000	53.000	50.825	52.725	33.314	3,553,784
2024-02-14	49.350	50.525	49.170	50.450	31.877	1,493,656
2024-02-13	50.700	50.750	49.450	49.770	31.447	1,776,290
2024-02-12	49.860	51.575	49.770	50.875	32.146	1,686,732
2024-02-09	49.780	50.500	49.280	49.610	31.346	2,127,366
2024-02-08	49.710	50.425	49.480	49.730	31.422	1,927,330
2024-02-07	50.375	50.500	48.900	49.540	31.302	2,960,160
2024-02-06	49.160	50.375	48.750	50.375	31.830	3,164,744
2024-02-05	50.600	51.400	48.780	48.840	30.860	2,325,628
2024-02-02	52.250	52.900	50.400	50.600	31.972	4,645,180
2024-02-01	53.825	54.875	51.800	51.800	32.730	5,556,736
2024-01-31	55.900	56.900	55.300	56.425	35.652	2,118,308
2024-01-30	57.000	57.575	55.800	55.900	35.321	1,953,290
2024-01-29	56.450	57.050	55.075	56.700	35.826	1,963,052
2024-01-26	55.400	57.500	54.850	56.650	35.795	2,778,236
2024-01-25	56.300	56.500	54.750	55.350	34.973	2,606,006
2024-01-24	55.175	56.725	54.875	56.300	35.573	6,776,484
2024-01-23	52.100	53.550	51.375	53.200	33.615	3,208,786
2024-01-22	51.300	52.600	50.925	51.425	32.493	1,975,282
2024-01-19	51.300	52.125	50.625	50.650	32.003	2,148,062
2024-01-18	49.780	51.400	49.230	51.300	32.414	6,197,514
2024-01-17	48.130	48.310	47.090	47.710	30.146	2,999,512
2024-01-16	48.720	49.930	48.310	49.170	31.068	2,600,056
2024-01-15	51.000	51.125	49.210	49.210	31.094	2,090,122
2024-01-12	50.975	51.925	50.975	51.275	32.398	1,201,888
2024-01-11	51.700	53.100	50.800	50.850	32.130	2,884,870
2024-01-10	51.275	51.700	50.725	51.000	32.225	1,318,034
2024-01-09	52.500	52.775	51.250	51.600	32.604	1,653,694
2024-01-08	50.875	52.475	50.725	52.325	33.062	1,859,398
2024-01-05	51.825	51.925	50.625	50.875	32.146	1,226,498
2024-01-04	52.225	52.650	51.775	52.500	33.172	1,861,572
2024-01-03	53.825	54.150	51.775	52.200	32.983	2,510,968
2024-01-02	54.050	54.475	53.275	53.825	34.010	1,574,394
2023-12-29	53.725	54.650	53.625	54.050	34.152	1,578,368
2023-12-28	54.350	54.600	53.675	53.800	33.994	1,463,762
2023-12-27	54.050	55.325	53.950	54.300	34.310	1,821,794
2023-12-22	53.250	54.400	53.125	54.050	34.152	1,318,016
2023-12-21	53.950	54.075	53.325	53.525	33.820	1,822,322
2023-12-20	55.050	55.450	54.300	54.625	34.515	1,520,934
2023-12-19	54.250	56.025	53.900	54.825	34.641	2,284,252
2023-12-18	55.625	55.625	54.125	54.300	34.310	2,024,016
2023-12-15	55.825	56.725	55.275	55.875	35.305	5,623,630
2023-12-14	54.900	56.275	54.225	55.700	35.194	5,075,420
2023-12-13	52.000	52.700	51.700	51.875	32.777	1,951,838
2023-12-12	53.025	53.500	51.600	52.050	32.888	2,171,338
2023-12-11	52.100	53.275	51.600	52.975	33.472	2,354,054
2023-12-08	51.875	53.300	51.550	52.275	33.030	2,780,718
2023-12-07	50.775	51.875	49.200	51.625	32.619	3,092,990
2023-12-06	50.200	51.575	49.800	51.375	32.461	2,386,264
2023-12-05	49.010	50.200	48.500	49.920	31.542	1,964,832
2023-12-04	48.960	50.725	48.860	49.030	30.980	2,149,320
2023-12-01	48.970	49.250	47.970	48.970	30.942	2,147,528

← NewerPage 12 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.