Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	129.65	132.45	126.65	126.90	80.182	1,220,280
2022-04-04	126.65	130.10	124.10	129.65	81.920	1,039,592
2022-04-01	123.50	126.50	122.45	126.25	79.771	761,180
2022-03-31	125.75	126.25	123.53	123.75	78.192	1,601,378
2022-03-30	126.00	126.50	123.08	125.45	79.266	965,724
2022-03-29	122.93	127.68	121.95	125.88	79.535	1,518,522
2022-03-28	119.25	122.60	118.90	121.55	76.802	1,018,726
2022-03-25	118.50	123.10	118.00	118.93	75.143	1,293,368
2022-03-24	122.15	122.83	118.20	118.33	74.764	1,260,548
2022-03-23	125.43	126.45	121.00	122.15	77.181	792,914
2022-03-22	123.95	126.35	121.60	125.43	79.250	1,340,754
2022-03-21	124.20	125.35	122.18	123.95	78.318	1,290,556
2022-03-18	124.00	125.15	122.53	124.20	78.476	3,019,012
2022-03-17	125.90	128.70	122.73	123.50	78.034	1,676,334
2022-03-16	118.13	125.10	117.95	124.60	78.729	2,081,594
2022-03-15	119.73	119.73	113.18	114.90	72.600	1,883,864
2022-03-14	122.23	123.20	118.13	120.73	76.280	1,666,306
2022-03-11	117.68	122.23	116.73	120.43	76.091	1,613,136
2022-03-10	120.43	121.75	115.80	116.73	73.753	1,633,824
2022-03-09	117.93	120.28	115.18	120.05	75.854	1,584,622
2022-03-08	114.73	121.28	113.78	114.63	72.426	1,776,650
2022-03-07	112.03	119.05	111.15	116.18	73.406	2,465,046
2022-03-04	116.68	119.53	113.73	115.50	72.979	1,701,304
2022-03-03	123.50	123.50	117.45	117.80	74.432	2,001,902
2022-03-02	118.20	125.03	117.53	123.93	78.302	2,482,128
2022-03-01	121.55	123.10	118.05	119.23	75.333	2,339,130
2022-02-28	115.00	121.58	114.33	121.55	76.802	2,385,912
2022-02-25	117.73	119.60	113.63	117.78	74.417	1,713,100
2022-02-24	111.18	118.35	108.55	116.63	73.690	3,310,706
2022-02-23	118.35	120.48	115.70	115.93	73.248	1,090,610
2022-02-22	111.98	120.65	111.08	118.05	74.590	1,768,204
2022-02-21	119.40	120.50	114.73	115.03	72.679	1,768,332
2022-02-18	123.18	123.83	118.53	118.98	75.175	1,352,910
2022-02-17	127.75	128.95	123.05	123.45	78.002	1,369,644
2022-02-16	129.05	130.00	126.25	127.75	80.719	1,358,424
2022-02-15	125.98	129.53	125.13	129.05	81.541	1,676,908
2022-02-14	126.00	127.33	122.65	126.60	79.993	1,966,610
2022-02-11	128.85	131.23	128.03	129.78	81.999	1,034,608
2022-02-10	132.95	133.25	128.85	130.95	82.741	1,796,546
2022-02-09	126.43	132.60	126.28	132.30	83.594	1,857,346
2022-02-08	122.85	124.88	119.73	124.85	78.887	2,063,724
2022-02-07	123.53	123.73	119.50	122.93	77.671	2,233,754
2022-02-04	126.80	127.50	121.45	123.53	78.050	3,752,576
2022-02-03	139.43	139.43	126.33	126.33	79.819	3,601,514
2022-02-02	138.55	142.30	137.13	140.38	88.696	1,665,190
2022-02-01	139.50	140.13	135.70	137.20	86.690	1,510,868
2022-01-31	135.43	139.00	134.08	137.60	86.943	1,753,096
2022-01-28	134.65	134.65	129.18	132.48	83.705	1,631,398
2022-01-27	131.95	136.25	130.60	134.98	85.284	1,490,556
2022-01-26	133.70	137.43	133.05	135.50	85.616	1,313,682
2022-01-25	132.00	134.63	131.10	132.58	83.768	1,912,166
2022-01-24	137.50	137.70	129.65	131.08	82.820	2,236,658
2022-01-21	138.70	140.33	137.18	138.93	87.780	1,142,050
2022-01-20	141.20	142.65	137.43	141.45	89.376	1,179,028
2022-01-19	136.00	142.40	135.93	140.40	88.712	2,134,034
2022-01-18	140.63	140.63	134.83	136.25	86.090	1,765,256
2022-01-17	139.98	142.75	137.88	141.18	89.202	1,269,404
2022-01-14	144.25	144.43	139.78	139.85	88.365	1,719,834
2022-01-13	149.23	149.70	145.40	146.40	92.503	1,096,940
2022-01-12	146.75	150.65	146.13	149.50	94.462	1,604,122

← NewerPage 20 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.