Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	76.025	77.000	74.650	75.375	47.626	1,520,856
2023-06-14	78.000	78.250	76.375	76.500	48.337	1,527,240
2023-06-13	78.700	79.100	77.800	78.150	49.379	1,231,968
2023-06-12	79.700	79.950	77.775	77.975	49.269	949,610
2023-06-09	80.100	80.275	78.925	79.350	50.138	1,154,902
2023-06-08	78.350	80.075	77.950	79.875	50.469	1,510,226
2023-06-07	80.000	81.175	78.925	78.975	49.901	1,858,490
2023-06-05	80.450	80.650	79.025	79.425	50.185	1,450,114
2023-06-02	79.200	81.275	79.125	80.450	50.833	1,824,418
2023-06-01	78.300	78.800	77.400	78.125	49.364	2,142,568
2023-05-31	77.375	78.800	76.700	77.875	49.206	5,912,698
2023-05-30	76.475	78.525	76.475	77.375	48.890	2,435,958
2023-05-29	77.075	77.550	76.350	76.475	48.321	1,429,516
2023-05-26	77.550	77.550	75.625	76.500	48.337	2,158,364
2023-05-25	80.250	80.500	77.200	77.200	48.779	1,696,822
2023-05-24	81.350	81.350	79.225	79.625	50.311	1,273,860
2023-05-23	82.600	83.725	82.050	82.250	51.970	771,794
2023-05-22	82.125	82.725	81.475	82.600	52.191	1,112,850
2023-05-19	80.725	82.625	80.575	82.250	51.970	1,181,772
2023-05-17	81.925	82.100	78.600	79.250	50.074	1,189,858
2023-05-16	82.600	83.825	82.175	82.725	52.270	1,151,168
2023-05-15	82.300	83.525	82.250	82.875	52.365	1,158,324
2023-05-12	84.200	84.875	81.125	82.075	51.859	1,498,572
2023-05-11	82.750	84.275	82.650	83.850	52.981	1,437,428
2023-05-10	82.250	83.500	80.925	82.475	52.112	1,401,228
2023-05-09	83.900	83.900	81.400	82.225	51.954	1,313,660
2023-05-08	84.650	84.650	82.825	83.975	53.060	875,342
2023-05-05	83.700	84.600	83.125	84.450	53.360	982,848
2023-05-04	83.850	84.175	82.350	82.900	52.381	1,093,664
2023-05-03	83.000	84.350	82.075	83.800	52.949	1,304,982
2023-05-02	84.075	85.150	82.525	82.950	52.412	1,389,224
2023-04-28	82.700	84.400	81.825	83.925	53.028	1,727,408
2023-04-27	82.900	83.400	81.525	82.150	51.907	1,128,198
2023-04-26	82.225	83.025	80.825	82.900	52.381	1,183,668
2023-04-25	81.800	83.775	81.100	82.700	52.254	1,399,746
2023-04-24	79.600	83.450	79.525	82.175	51.923	1,880,874
2023-04-21	80.050	80.825	77.950	79.600	50.296	1,969,034
2023-04-20	80.625	83.150	78.900	80.100	50.611	1,957,510
2023-04-19	81.500	82.400	80.325	80.625	50.943	1,361,732
2023-04-18	81.175	83.025	80.175	82.600	52.191	1,550,432
2023-04-17	83.625	83.975	80.325	80.500	50.864	1,679,262
2023-04-14	83.525	84.525	82.925	83.150	52.539	1,393,622
2023-04-13	81.725	83.400	81.675	82.950	52.412	1,428,962
2023-04-12	81.525	84.900	81.450	81.875	51.733	2,127,482
2023-04-11	80.200	81.650	79.800	81.275	51.354	2,150,390
2023-04-06	78.000	79.750	77.350	79.750	50.390	851,494
2023-04-05	78.100	78.125	76.525	77.575	49.016	1,351,230
2023-04-04	76.775	78.425	76.425	78.100	49.348	1,523,392
2023-04-03	77.250	77.400	75.925	76.350	48.242	1,454,236
2023-03-31	76.075	77.375	75.350	77.250	48.811	1,270,608
2023-03-30	75.075	76.125	74.975	76.000	48.021	1,701,734
2023-03-29	73.000	74.550	72.525	74.425	47.026	1,411,572
2023-03-28	73.975	74.375	71.950	72.300	45.683	1,168,188
2023-03-27	72.475	73.575	71.525	72.800	45.999	1,362,450
2023-03-24	73.500	73.500	70.225	71.075	44.909	2,358,472
2023-03-23	72.875	74.100	71.375	73.500	46.441	1,458,192
2023-03-22	73.200	73.600	72.325	72.875	46.046	1,898,932
2023-03-21	71.900	73.150	71.700	72.850	46.031	1,730,586
2023-03-20	68.575	71.600	67.525	70.800	44.735	3,282,996
2023-03-17	72.100	72.625	67.850	69.100	43.661	3,609,154

← NewerPage 15 of 22 · 1,261 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.