Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	50.620	52.000	50.620	51.320	51.320	778,557
2026-07-23	50.540	50.960	49.400	49.400	49.400	801,232
2026-07-22	49.320	51.020	49.110	50.460	50.460	733,755
2026-07-21	50.160	50.160	49.010	49.740	49.740	1,050,239
2026-07-20	49.440	50.660	49.320	50.100	50.100	975,947
2026-07-17	51.120	52.200	49.430	49.430	49.430	1,840,658
2026-07-16	51.520	51.800	51.080	51.180	51.180	747,984
2026-07-15	52.060	52.060	51.000	51.560	51.560	763,126
2026-07-14	52.120	52.280	50.880	51.800	51.800	952,201
2026-07-13	50.520	52.180	50.180	52.120	52.120	1,055,536
2026-07-10	51.300	52.240	50.540	50.740	50.740	975,274
2026-07-09	51.040	51.600	50.480	51.200	51.200	2,375,783
2026-07-08	53.600	53.800	52.340	52.340	52.340	1,236,555
2026-07-07	55.360	55.520	52.220	53.700	53.700	2,576,356
2026-07-06	53.780	53.960	53.140	53.680	53.680	765,205
2026-07-03	53.760	53.900	52.660	53.840	53.840	903,616
2026-07-02	52.820	54.260	52.540	53.600	53.600	1,011,019
2026-07-01	52.220	53.080	51.080	53.080	53.080	1,058,419
2026-06-30	51.700	52.620	51.300	52.000	52.000	1,625,936
2026-06-29	50.800	52.120	50.580	51.640	51.640	1,357,872
2026-06-26	51.500	51.600	49.930	50.820	50.820	1,918,310
2026-06-25	52.200	52.840	51.820	52.140	52.140	1,202,926
2026-06-24	52.840	52.920	51.740	52.200	52.200	1,919,002
2026-06-23	53.200	53.500	52.520	52.960	52.960	906,671
2026-06-22	53.600	54.700	53.080	53.840	53.840	1,380,964
2026-06-18	55.700	55.700	53.120	53.340	53.340	2,147,716
2026-06-17	55.900	56.080	55.140	55.500	55.500	683,732
2026-06-16	56.440	56.900	55.680	55.960	55.960	1,017,271
2026-06-15	59.200	59.540	56.460	56.500	56.500	1,155,200
2026-06-12	58.200	58.980	57.300	58.220	58.220	980,252
2026-06-11	56.500	57.780	56.180	57.160	57.160	1,050,183
2026-06-10	57.580	57.920	56.400	57.020	57.020	878,818
2026-06-09	58.780	59.100	57.540	57.540	57.540	748,874
2026-06-08	57.900	59.020	57.300	59.020	59.020	923,335
2026-06-05	59.360	61.260	58.600	58.960	58.960	1,847,416
2026-06-04	57.000	59.740	56.900	59.120	59.120	1,579,850
2026-06-03	60.280	60.280	56.600	57.300	57.300	2,578,909
2026-06-02	57.860	61.700	57.860	60.700	60.700	2,429,582
2026-06-01	56.700	57.620	56.160	57.000	57.000	1,138,542
2026-05-29	56.980	57.080	56.020	56.520	56.520	1,437,758
2026-05-28	57.300	57.460	55.880	56.780	56.780	1,274,172
2026-05-27	58.100	58.820	57.220	57.400	57.400	1,068,179
2026-05-26	59.480	59.480	57.500	58.220	58.220	1,788,484
2026-05-25	57.660	60.840	57.660	59.460	59.460	3,009,208
2026-05-22	55.620	57.360	55.620	56.840	56.840	1,570,099
2026-05-21	54.000	55.680	53.900	55.280	55.280	2,225,987
2026-05-20	52.000	53.720	51.940	53.120	53.120	1,607,843
2026-05-19	52.220	53.660	52.220	52.520	52.520	1,122,760
2026-05-18	51.320	52.300	50.100	51.860	51.860	1,492,289
2026-05-15	52.580	52.880	51.700	51.840	51.840	899,057
2026-05-13	51.940	52.000	51.000	51.580	51.580	429,704
2026-05-12	51.460	52.260	50.820	51.300	51.300	969,214
2026-05-11	52.420	52.760	51.400	51.740	51.740	1,132,581
2026-05-08	52.800	52.900	52.200	52.400	52.400	911,915
2026-05-07	53.840	54.620	52.940	53.200	53.200	1,259,687
2026-05-06	53.520	54.740	53.400	53.560	53.560	1,060,372
2026-05-05	53.360	54.000	52.340	53.520	53.520	1,177,725
2026-05-04	53.240	54.060	52.920	53.360	53.360	1,484,062
2026-04-30	52.000	53.000	51.820	52.600	52.600	431,074
2026-04-29	53.700	53.840	52.520	52.520	52.520	950,641

← NewerPage 2 of 5 · 249 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.