Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	48.970	49.250	47.970	48.970	30.942	2,147,528
2023-11-30	48.440	49.500	47.560	48.970	30.942	3,824,568
2023-11-29	48.130	48.860	47.810	48.440	30.607	2,175,514
2023-11-28	49.480	49.530	47.740	48.140	30.417	1,768,364
2023-11-27	49.800	50.025	49.170	49.760	31.441	1,125,822
2023-11-24	49.110	49.860	48.840	49.800	31.466	1,147,394
2023-11-23	50.000	50.750	49.100	49.300	31.150	1,828,680
2023-11-22	49.660	50.375	49.480	49.930	31.548	1,492,192
2023-11-21	50.975	51.425	49.400	49.650	31.372	1,813,632
2023-11-20	50.375	51.300	49.830	50.950	32.193	1,462,676
2023-11-17	49.800	52.025	49.690	50.375	31.830	2,193,554
2023-11-16	50.325	50.700	49.320	49.520	31.289	2,031,072
2023-11-15	51.175	52.750	50.550	50.650	32.003	3,273,856
2023-11-14	48.340	50.925	48.040	50.900	32.161	2,788,254
2023-11-13	48.010	48.340	47.380	48.340	30.544	1,277,674
2023-11-10	48.440	48.440	47.200	47.600	30.076	1,425,940
2023-11-09	48.250	49.160	47.750	49.160	31.062	1,810,458
2023-11-08	48.500	48.860	47.680	48.440	30.607	1,176,374
2023-11-07	48.670	49.240	48.590	48.760	30.809	1,051,952
2023-11-06	49.910	50.150	48.780	49.170	31.068	1,513,088
2023-11-03	49.210	50.375	49.100	49.510	31.283	1,270,602
2023-11-02	47.800	49.800	47.720	48.630	30.727	2,363,882
2023-11-01	47.490	47.630	46.540	47.230	29.842	1,370,282
2023-10-31	46.620	47.540	46.500	47.490	30.007	1,525,322
2023-10-30	46.580	47.060	46.360	46.620	29.457	1,190,516
2023-10-27	47.420	47.420	46.150	46.580	29.432	1,631,434
2023-10-26	46.000	47.830	45.760	47.370	29.931	2,234,436
2023-10-25	47.600	48.140	46.240	46.500	29.381	5,024,692
2023-10-24	46.750	48.380	46.540	47.910	30.272	2,759,232
2023-10-23	46.630	46.880	45.520	46.810	29.577	2,663,476
2023-10-20	48.010	48.120	46.570	46.630	29.463	3,262,328
2023-10-19	48.810	50.525	48.660	48.730	30.790	2,926,720
2023-10-18	50.000	51.550	48.640	49.600	31.340	6,570,072
2023-10-17	53.625	53.650	51.125	52.800	33.362	3,598,312
2023-10-16	54.175	54.500	53.350	53.900	34.057	2,015,382
2023-10-13	55.225	55.525	54.150	54.225	34.262	1,874,084
2023-10-12	56.575	57.150	55.575	55.775	35.242	2,382,788
2023-10-11	55.475	56.400	55.325	55.900	35.321	1,635,918
2023-10-10	54.300	55.975	54.100	55.875	35.305	1,865,846
2023-10-09	54.300	54.300	53.550	53.800	33.994	1,185,900
2023-10-06	53.975	54.550	53.150	54.350	34.341	1,365,834
2023-10-05	53.350	54.600	53.325	53.650	33.899	1,201,112
2023-10-04	53.250	54.150	53.050	53.350	33.709	1,357,938
2023-10-03	54.525	55.250	53.600	53.825	34.010	1,825,136
2023-10-02	54.600	55.500	54.350	54.850	34.657	2,244,978
2023-09-29	54.250	55.450	54.250	54.600	34.499	1,804,562
2023-09-28	53.650	54.250	53.400	53.725	33.946	2,249,386
2023-09-27	55.675	56.100	53.700	54.025	34.136	2,133,528
2023-09-26	56.175	56.700	55.675	55.675	35.178	1,160,790
2023-09-25	57.325	57.325	56.025	56.650	35.795	1,882,616
2023-09-22	57.725	58.325	57.225	57.525	36.347	1,562,422
2023-09-21	57.075	58.100	57.075	57.725	36.474	2,216,286
2023-09-20	57.100	58.525	57.100	58.025	36.663	2,417,320
2023-09-19	57.600	58.475	56.850	57.100	36.079	1,575,372
2023-09-18	59.275	59.575	57.750	57.900	36.584	2,007,956
2023-09-15	60.275	60.625	59.450	59.575	37.643	2,868,904
2023-09-14	58.850	59.850	58.550	59.800	37.785	1,947,398
2023-09-13	59.425	59.550	58.650	59.000	37.279	2,013,780
2023-09-12	60.700	60.900	59.550	59.700	37.722	1,931,622
2023-09-11	60.500	61.250	59.875	60.700	38.354	2,406,004

← NewerPage 13 of 21 · 1,256 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.