Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	144.05	147.10	143.10	144.50	91.303	1,418,504
2022-01-10	150.85	151.00	142.28	142.85	90.260	1,852,322
2022-01-07	151.20	152.50	148.43	150.13	94.857	2,313,476
2022-01-05	158.50	159.18	154.13	154.13	97.384	820,718
2022-01-04	161.05	162.50	157.00	158.00	99.833	1,296,550
2022-01-03	161.38	164.55	160.63	160.63	101.49	954,960
2021-12-30	159.48	162.45	158.93	161.38	101.97	1,042,948
2021-12-29	159.00	160.08	158.10	159.83	100.99	798,408
2021-12-28	157.48	159.48	156.58	159.10	100.53	678,022
2021-12-27	155.08	158.23	154.73	157.48	99.501	784,556
2021-12-23	153.00	155.50	152.73	155.08	97.985	996,724
2021-12-22	151.38	152.63	150.18	152.63	96.437	1,286,442
2021-12-21	150.83	153.23	149.28	150.80	95.283	1,144,794
2021-12-20	147.60	150.98	146.70	149.23	94.288	815,392
2021-12-17	150.08	151.98	148.25	151.00	95.410	2,050,212
2021-12-16	154.40	155.18	150.00	150.65	95.189	1,696,552
2021-12-15	151.95	153.65	150.10	151.53	95.742	1,419,474
2021-12-14	155.75	157.23	150.48	150.80	95.283	1,278,392
2021-12-13	156.70	161.10	155.30	155.80	98.443	1,804,520
2021-12-10	157.90	159.93	156.50	156.53	98.901	1,157,234
2021-12-09	162.15	163.00	158.13	159.00	100.46	1,421,866
2021-12-08	161.08	163.45	158.30	158.95	100.43	1,559,304
2021-12-07	154.80	162.65	154.00	161.38	101.97	1,768,522
2021-12-06	156.05	157.13	151.48	153.90	97.242	1,378,434
2021-12-03	164.85	165.13	154.68	154.68	97.732	1,487,792
2021-12-02	163.30	165.13	160.10	163.50	103.31	1,961,142
2021-12-01	161.75	165.80	159.03	165.63	104.65	1,752,896
2021-11-30	163.50	168.20	160.65	161.33	101.93	3,660,102
2021-11-29	161.60	165.63	161.60	164.28	103.80	1,081,462
2021-11-26	160.55	163.70	159.60	159.90	101.03	1,458,006
2021-11-25	163.25	166.95	163.18	165.75	104.73	960,312
2021-11-24	164.90	166.83	159.23	163.25	103.15	1,449,548
2021-11-23	173.00	173.00	164.18	164.90	104.19	1,891,956
2021-11-22	182.40	183.23	174.03	174.03	109.96	1,413,284
2021-11-19	184.95	185.03	181.00	182.40	115.25	1,544,496
2021-11-18	185.93	187.15	184.45	185.23	117.03	884,014
2021-11-17	187.05	187.25	184.05	185.93	117.48	909,464
2021-11-16	187.50	190.80	184.80	187.05	118.19	1,118,772
2021-11-15	180.78	186.90	180.48	186.40	117.78	1,632,744
2021-11-12	174.25	181.23	174.00	181.23	114.51	1,417,066
2021-11-11	171.50	174.30	168.55	174.25	110.10	1,078,236
2021-11-10	172.78	175.30	171.00	171.90	108.62	1,077,276
2021-11-09	171.05	173.68	170.25	172.78	109.17	920,886
2021-11-08	172.08	173.08	168.95	171.38	108.28	1,123,000
2021-11-05	173.13	174.33	171.38	171.50	108.36	426,800
2021-11-04	172.00	173.23	170.13	173.23	109.45	651,444
2021-11-03	170.30	171.20	167.33	170.45	107.70	604,194
2021-11-02	168.68	171.80	167.43	170.30	107.60	633,426
2021-11-01	168.33	170.05	166.38	168.95	106.75	906,510
2021-10-29	171.00	172.00	167.85	168.33	106.36	924,498
2021-10-28	173.28	173.58	170.50	171.50	108.36	957,282
2021-10-27	169.20	174.33	167.63	173.85	109.85	1,578,640
2021-10-26	169.55	175.63	168.15	169.20	106.91	1,652,440
2021-10-25	165.73	169.83	164.55	169.50	107.10	1,918,702
2021-10-22	166.35	167.08	163.15	165.73	104.71	1,263,450
2021-10-21	157.50	166.33	155.58	165.98	104.87	2,053,706
2021-10-20	157.50	162.05	148.28	159.38	100.70	4,022,846
2021-10-19	159.43	160.83	157.40	157.88	99.754	1,204,528
2021-10-18	159.75	159.75	154.75	158.50	100.15	1,857,618
2021-10-15	162.50	162.98	154.55	159.75	100.94	2,520,072

← NewerPage 21 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.