Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	71.700	74.000	70.975	72.575	45.857	1,579,972
2022-09-26	70.450	72.750	70.000	70.475	44.530	1,543,240
2022-09-23	69.575	71.675	69.050	70.850	44.767	1,991,838
2022-09-22	71.100	71.525	69.100	69.425	43.866	1,868,218
2022-09-21	72.000	73.475	71.250	73.075	46.173	1,088,238
2022-09-20	75.000	75.525	71.975	72.050	45.525	1,869,244
2022-09-19	74.350	75.225	73.225	74.875	47.310	1,140,618
2022-09-16	74.000	75.525	73.375	74.475	47.057	2,620,414
2022-09-15	74.425	76.775	74.275	75.100	47.452	2,216,550
2022-09-14	73.575	75.125	72.775	73.500	46.441	2,004,750
2022-09-13	78.800	79.125	74.300	74.300	46.947	1,679,436
2022-09-12	77.550	79.250	76.550	78.800	49.790	1,509,192
2022-09-09	75.600	77.675	75.175	76.925	48.605	1,267,742
2022-09-08	75.950	76.075	72.575	75.075	47.436	1,296,200
2022-09-07	74.775	75.775	73.850	75.300	47.579	1,253,174
2022-09-06	75.500	77.550	74.275	75.525	47.721	1,074,734
2022-09-05	75.050	75.925	74.450	75.700	47.831	1,035,318
2022-09-02	75.675	77.425	75.075	77.425	48.921	1,241,796
2022-09-01	75.225	76.175	74.150	74.200	46.884	1,440,362
2022-08-31	79.175	79.250	75.900	76.225	48.163	2,252,470
2022-08-30	77.600	80.600	77.300	78.500	49.600	1,585,080
2022-08-29	75.625	78.825	75.300	77.600	49.032	1,295,144
2022-08-26	82.750	83.425	77.275	77.275	48.826	2,012,910
2022-08-25	81.600	83.100	79.900	81.850	51.717	1,153,574
2022-08-24	81.150	81.775	79.600	81.000	51.180	1,417,698
2022-08-23	81.500	82.625	80.400	81.150	51.275	1,378,436
2022-08-22	84.500	85.300	81.925	81.975	51.796	1,369,818
2022-08-19	88.000	88.325	84.975	84.975	53.692	1,301,702
2022-08-18	88.075	89.275	87.025	88.675	56.030	1,241,160
2022-08-17	90.900	91.950	87.950	88.300	55.793	1,151,574
2022-08-16	89.725	92.650	89.600	90.500	57.183	1,123,974
2022-08-15	90.300	91.950	88.925	89.275	56.409	1,383,042
2022-08-12	92.025	92.450	90.150	90.150	56.962	1,029,216
2022-08-11	92.450	93.000	90.375	92.025	58.146	848,984
2022-08-10	87.350	92.300	86.425	92.300	58.320	1,674,926
2022-08-09	90.500	91.425	87.050	87.350	55.192	1,035,926
2022-08-08	88.150	91.050	87.975	90.875	57.420	814,862
2022-08-05	90.950	91.675	86.675	86.700	54.782	1,127,882
2022-08-04	91.000	91.625	90.025	90.400	57.120	691,246
2022-08-03	87.325	90.225	86.900	90.075	56.914	878,092
2022-08-02	87.350	87.800	86.450	87.325	55.177	832,956
2022-08-01	90.975	91.300	87.250	88.375	55.840	1,077,450
2022-07-29	88.500	91.225	88.200	90.975	57.483	1,314,116
2022-07-28	86.575	88.125	85.900	87.975	55.587	1,529,234
2022-07-27	85.050	86.050	83.975	85.500	54.023	1,051,664
2022-07-26	87.550	88.175	84.550	84.975	53.692	1,237,456
2022-07-25	88.250	89.100	87.600	87.750	55.445	1,227,902
2022-07-22	85.600	90.125	84.150	88.825	56.124	2,144,206
2022-07-21	82.200	85.675	81.700	85.600	54.087	2,103,752
2022-07-20	81.925	83.425	81.000	82.575	52.175	1,528,118
2022-07-19	80.575	81.500	79.175	80.500	50.864	2,349,194
2022-07-18	80.000	81.700	79.075	81.325	51.385	1,804,740
2022-07-15	80.800	80.800	76.975	79.300	50.106	2,268,466
2022-07-14	83.775	84.025	80.625	81.225	51.322	2,102,834
2022-07-13	84.950	85.750	80.625	82.550	52.159	2,209,498
2022-07-12	77.500	85.175	76.950	85.175	53.818	3,282,236
2022-07-11	75.500	80.425	75.375	77.000	48.653	3,661,312
2022-07-08	79.975	80.575	77.675	79.275	50.090	3,168,410
2022-07-07	83.525	84.225	78.450	80.150	50.643	2,988,406
2022-07-06	82.050	84.250	81.850	83.850	52.981	1,679,318

← NewerPage 18 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.