Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	61.450	62.075	60.500	60.525	38.243	1,578,388
2023-09-07	62.850	63.125	60.925	61.450	38.827	2,010,586
2023-09-06	62.550	63.800	62.550	63.500	40.123	1,723,406
2023-09-05	63.225	63.800	62.850	63.250	39.965	1,429,168
2023-09-04	63.450	64.075	63.300	63.425	40.075	1,650,736
2023-09-01	64.100	64.100	62.275	63.100	39.870	3,113,302
2023-08-31	63.500	65.475	62.900	64.475	40.739	40,942,066
2023-08-30	62.650	63.600	62.100	63.225	39.949	2,500,740
2023-08-29	62.450	63.075	61.625	62.650	39.586	2,573,750
2023-08-28	61.975	62.125	61.125	61.975	39.159	1,758,560
2023-08-25	62.075	62.775	61.700	61.825	39.064	2,109,698
2023-08-24	64.075	64.600	62.675	62.800	39.680	1,792,296
2023-08-23	62.500	63.525	62.050	63.400	40.060	1,492,510
2023-08-22	61.950	62.500	61.750	62.275	39.349	2,401,662
2023-08-21	62.975	63.625	61.650	61.650	38.954	1,527,434
2023-08-18	61.075	63.300	60.750	62.975	39.791	2,487,276
2023-08-17	61.675	61.925	61.000	61.250	38.701	1,858,832
2023-08-16	61.900	62.550	61.425	62.175	39.285	1,739,374
2023-08-15	62.900	62.975	61.300	62.400	39.428	1,826,036
2023-08-14	62.700	63.575	62.175	63.000	39.807	1,708,718
2023-08-11	65.100	65.350	63.225	63.325	40.012	1,904,034
2023-08-10	64.575	65.875	64.300	65.525	41.402	1,529,716
2023-08-09	65.025	65.075	64.400	64.575	40.802	1,041,256
2023-08-08	65.250	65.850	63.550	64.475	40.739	2,129,552
2023-08-07	67.050	67.225	65.400	65.725	41.529	1,432,498
2023-08-04	67.075	67.675	66.175	67.625	42.729	1,513,744
2023-08-03	67.850	67.850	66.375	66.650	42.113	1,619,056
2023-08-02	69.650	69.775	68.125	68.250	43.124	1,713,894
2023-08-01	71.825	72.275	70.725	70.875	44.783	967,662
2023-07-31	72.000	72.425	71.175	71.825	45.383	1,110,808
2023-07-28	71.625	73.150	70.875	72.600	45.873	1,055,672
2023-07-27	73.400	73.800	71.950	71.950	45.462	1,324,862
2023-07-26	71.500	72.650	71.025	72.650	45.904	980,858
2023-07-25	70.950	71.850	70.375	71.775	45.351	1,497,214
2023-07-24	69.775	71.775	69.575	70.750	44.704	891,880
2023-07-21	70.025	70.850	69.375	70.475	44.530	932,908
2023-07-20	69.300	70.500	69.275	70.200	44.356	1,183,816
2023-07-19	69.425	71.450	69.300	70.250	44.388	1,759,950
2023-07-18	67.825	68.900	67.250	68.900	43.535	2,048,346
2023-07-17	69.000	69.000	67.425	67.875	42.887	1,267,262
2023-07-14	69.575	69.775	68.075	69.350	43.819	1,253,792
2023-07-13	69.400	69.950	68.900	69.575	43.961	1,632,748
2023-07-12	68.650	69.750	65.825	69.100	43.661	3,831,130
2023-07-11	68.500	70.025	67.050	68.400	43.219	3,031,654
2023-07-10	70.150	70.300	68.600	69.775	44.088	1,694,438
2023-07-07	70.250	71.450	69.650	70.850	44.767	1,719,116
2023-07-06	71.725	72.125	70.125	70.300	44.419	1,205,398
2023-07-05	74.300	74.300	72.150	72.400	45.746	1,445,448
2023-07-04	74.500	75.625	74.500	75.275	47.563	729,848
2023-07-03	75.400	75.800	74.125	74.500	47.073	793,078
2023-06-30	73.600	75.275	73.550	74.700	47.199	1,531,542
2023-06-29	73.025	75.075	72.900	73.700	46.568	1,896,420
2023-06-28	71.450	72.600	71.225	72.300	45.683	1,292,836
2023-06-27	70.250	70.775	69.550	70.725	44.688	991,354
2023-06-26	70.175	70.500	68.900	70.250	44.388	1,452,020
2023-06-22	70.275	71.450	69.975	70.175	44.340	1,298,662
2023-06-21	73.500	73.550	70.700	70.925	44.814	1,691,274
2023-06-20	73.050	73.950	73.025	73.300	46.315	1,623,060
2023-06-19	74.600	74.875	73.300	73.450	46.410	1,410,602
2023-06-16	75.900	76.075	75.025	75.125	47.468	3,409,168

← NewerPage 14 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.