Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	71.625	72.100	68.500	71.050	44.893	2,892,780
2023-03-15	73.350	73.425	70.000	70.150	44.325	2,917,584
2023-03-14	72.725	75.125	71.300	73.650	46.536	2,911,278
2023-03-13	72.575	74.025	69.025	73.225	46.267	5,003,080
2023-03-10	76.025	76.275	71.625	72.375	45.730	5,801,842
2023-03-09	79.175	79.500	77.600	78.750	49.758	1,537,800
2023-03-08	78.500	80.050	78.275	79.725	50.375	1,721,096
2023-03-07	80.400	82.800	79.350	79.500	50.232	1,851,220
2023-03-06	80.600	81.550	79.750	80.400	50.801	1,612,166
2023-03-03	77.350	79.725	77.250	79.625	50.311	1,458,882
2023-03-02	75.550	77.450	75.100	76.675	48.447	1,472,212
2023-03-01	78.425	78.625	76.200	76.350	48.242	1,591,662
2023-02-28	77.450	78.650	76.450	78.075	49.332	3,043,492
2023-02-27	76.850	78.200	76.375	77.475	48.953	1,184,516
2023-02-24	78.900	79.375	76.050	76.850	48.558	1,597,220
2023-02-23	77.900	80.025	77.150	78.300	49.474	2,190,962
2023-02-22	76.325	77.825	75.225	77.775	49.142	2,668,056
2023-02-21	79.000	79.325	76.700	76.875	48.574	1,279,730
2023-02-20	81.075	81.225	79.225	79.550	50.264	1,306,446
2023-02-17	81.150	82.000	80.150	80.375	50.785	1,773,108
2023-02-16	82.550	83.925	81.350	82.850	52.349	1,948,610
2023-02-15	80.825	82.025	80.075	81.925	51.765	2,137,316
2023-02-14	83.500	84.600	80.825	81.575	51.543	2,695,670
2023-02-13	81.000	83.350	80.700	83.250	52.602	1,764,778
2023-02-10	82.500	82.700	80.250	80.500	50.864	2,743,406
2023-02-09	87.025	87.200	83.550	83.700	52.886	2,006,372
2023-02-08	88.475	88.675	86.375	86.450	54.624	1,797,274
2023-02-07	87.075	87.750	85.975	86.925	54.924	1,446,486
2023-02-06	90.000	90.300	86.050	87.075	55.019	3,177,346
2023-02-03	91.550	92.350	87.025	91.950	58.099	4,812,886
2023-02-02	81.750	96.000	79.675	95.875	60.579	5,650,088
2023-02-01	80.400	81.925	80.150	81.775	51.670	1,303,960
2023-01-31	81.150	81.150	79.075	80.275	50.722	1,300,922
2023-01-30	83.250	83.250	80.850	81.875	51.733	1,110,806
2023-01-27	84.000	84.825	83.025	83.500	52.760	1,210,022
2023-01-26	81.925	84.850	81.850	83.675	52.870	1,779,282
2023-01-25	81.000	81.025	79.000	80.875	51.101	1,243,416
2023-01-24	81.000	81.350	80.050	81.250	51.338	1,022,154
2023-01-23	77.625	81.175	77.275	80.925	51.133	2,312,962
2023-01-20	78.650	80.025	76.775	76.950	48.621	1,831,948
2023-01-19	82.500	82.975	78.350	78.350	49.506	2,821,274
2023-01-18	83.550	84.975	82.525	83.375	52.681	2,067,636
2023-01-17	85.000	85.175	82.425	83.325	52.649	1,906,876
2023-01-16	84.550	85.250	82.750	85.000	53.708	1,360,760
2023-01-13	83.300	85.475	83.300	84.175	53.186	1,775,440
2023-01-12	81.850	85.050	81.500	83.300	52.633	1,979,858
2023-01-11	78.175	82.325	77.950	81.750	51.654	2,001,198
2023-01-10	77.000	78.200	76.425	77.800	49.158	964,910
2023-01-09	76.325	77.875	76.250	77.850	49.190	1,885,378
2023-01-05	76.000	76.800	75.500	75.675	47.816	596,012
2023-01-04	76.300	76.575	75.150	76.225	48.163	1,229,222
2023-01-03	74.075	76.425	73.925	75.500	47.705	1,022,230
2023-01-02	72.500	74.600	72.125	74.600	47.136	1,168,868
2022-12-30	73.175	73.700	71.600	71.600	45.241	1,167,012
2022-12-29	71.875	73.800	71.225	73.675	46.552	1,082,044
2022-12-28	72.300	72.900	71.475	71.875	45.414	897,496
2022-12-27	72.675	73.100	71.575	72.300	45.683	955,988
2022-12-23	71.000	72.875	71.000	72.125	45.572	953,542
2022-12-22	72.850	72.875	70.775	70.950	44.830	1,069,392
2022-12-21	70.675	72.875	70.575	72.850	46.031	1,287,320

← NewerPage 16 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.