Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	83.200	84.500	80.225	80.375	50.785	2,155,620
2022-07-04	84.325	84.850	82.125	82.400	52.065	898,760
2022-07-01	81.725	84.075	80.900	83.300	52.633	1,849,134
2022-06-30	82.825	83.775	81.150	82.400	52.065	1,961,768
2022-06-29	84.000	85.275	82.025	84.275	53.249	1,653,356
2022-06-28	85.875	86.825	84.600	84.850	53.613	1,533,562
2022-06-27	83.750	87.125	83.500	85.850	54.245	2,036,818
2022-06-23	81.600	81.700	79.500	81.225	51.322	1,170,520
2022-06-22	79.950	82.725	78.400	82.275	51.986	1,932,710
2022-06-21	81.000	82.675	79.950	81.275	51.354	1,520,672
2022-06-20	81.000	83.100	79.175	80.325	50.754	1,721,528
2022-06-17	81.375	84.450	80.100	80.475	50.848	3,648,418
2022-06-16	84.950	85.150	80.475	81.250	51.338	1,848,624
2022-06-15	85.000	86.225	83.500	85.450	53.992	1,240,098
2022-06-14	86.900	87.425	83.275	84.000	53.076	2,132,092
2022-06-13	85.950	86.850	83.975	86.300	54.529	2,452,676
2022-06-10	90.200	91.725	86.475	86.925	54.924	2,329,990
2022-06-09	97.775	98.150	90.825	90.825	57.388	2,602,572
2022-06-08	99.275	99.575	97.650	98.450	62.206	1,496,884
2022-06-07	97.625	99.625	97.000	99.275	62.727	2,352,784
2022-06-03	99.750	100.20	96.600	97.300	61.479	1,443,014
2022-06-02	96.750	99.700	96.325	99.025	62.569	1,781,366
2022-06-01	97.450	99.300	96.675	97.100	61.353	2,822,930
2022-05-31	98.500	99.600	97.250	97.425	61.558	6,543,230
2022-05-30	96.725	99.400	95.650	98.500	62.238	2,319,278
2022-05-27	91.500	96.175	91.475	95.750	60.500	2,350,240
2022-05-25	89.025	90.100	88.775	89.000	56.235	1,831,616
2022-05-24	88.850	89.850	86.125	88.200	55.729	3,305,878
2022-05-23	87.500	89.450	87.200	89.225	56.377	2,306,586
2022-05-20	87.450	88.625	85.225	85.875	54.260	2,049,310
2022-05-19	84.750	87.225	83.750	86.800	54.845	2,610,438
2022-05-18	89.825	90.750	85.775	85.850	54.245	1,998,268
2022-05-17	87.300	90.575	85.850	89.825	56.756	2,848,840
2022-05-16	86.625	87.675	85.175	86.450	54.624	1,694,102
2022-05-13	85.625	87.450	85.500	86.625	54.734	1,380,438
2022-05-12	82.225	85.425	79.875	84.775	53.565	3,405,386
2022-05-11	82.500	84.900	79.950	84.575	53.439	2,711,606
2022-05-10	81.500	84.000	80.650	81.875	51.733	2,419,430
2022-05-09	84.225	84.700	80.250	80.375	50.785	2,049,892
2022-05-06	86.775	87.725	82.650	84.850	53.613	2,836,312
2022-05-05	92.650	93.850	86.925	87.000	54.971	1,741,812
2022-05-04	92.375	92.725	90.075	90.800	57.372	1,282,072
2022-05-03	94.075	95.150	91.925	92.375	58.367	1,771,820
2022-05-02	96.475	96.475	75.725	93.375	58.999	3,091,962
2022-04-29	96.100	98.975	94.500	97.550	61.637	2,223,844
2022-04-28	94.525	97.325	92.950	94.725	59.852	2,795,084
2022-04-27	92.500	93.925	90.175	92.100	58.194	2,099,718
2022-04-26	95.975	98.900	92.750	92.750	58.604	2,461,144
2022-04-25	93.200	97.125	92.000	95.975	60.642	3,109,280
2022-04-22	99.400	102.00	95.700	96.000	60.658	4,883,210
2022-04-21	110.65	111.45	100.30	101.95	64.417	5,806,280
2022-04-20	115.55	117.40	112.95	112.95	71.368	1,373,028
2022-04-19	119.45	120.10	114.80	115.70	73.105	1,320,676
2022-04-14	117.25	119.15	117.20	118.55	74.906	632,236
2022-04-13	118.20	119.35	114.70	117.00	73.927	1,595,124
2022-04-12	116.70	119.85	115.90	118.20	74.685	1,040,896
2022-04-11	121.80	123.30	117.80	117.95	74.527	1,460,908
2022-04-08	125.00	125.20	120.50	121.80	76.960	939,114
2022-04-07	123.15	124.80	122.20	123.60	78.097	1,019,280
2022-04-06	126.75	127.10	121.55	123.15	77.813	1,557,872

← NewerPage 19 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.