Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	53.300	54.140	52.920	53.500	53.500	810,130
2026-04-27	53.700	54.200	53.300	53.440	53.440	853,679
2026-04-24	54.000	54.840	53.300	53.620	53.620	1,043,191
2026-04-23	56.000	56.160	54.300	54.400	54.400	1,046,143
2026-04-22	55.340	56.440	54.580	56.000	56.000	1,554,213
2026-04-21	55.640	56.420	54.720	55.320	55.320	2,050,257
2026-04-20	53.740	55.900	53.140	54.200	54.200	2,374,229
2026-04-17	53.720	55.460	52.620	54.360	54.360	4,919,027
2026-04-16	50.940	55.400	50.520	55.220	55.220	4,831,857
2026-04-15	51.940	54.300	51.720	53.880	53.880	1,976,479
2026-04-14	51.220	51.800	50.960	51.720	51.720	1,727,892
2026-04-13	50.280	50.460	49.620	50.440	50.440	1,185,798
2026-04-10	50.600	51.760	50.380	50.600	50.600	1,125,065
2026-04-09	50.500	50.580	49.800	50.100	50.100	1,025,434
2026-04-08	52.060	52.360	50.740	50.900	50.900	1,565,182
2026-04-07	50.200	50.700	49.430	49.680	49.680	1,448,043
2026-04-02	49.720	49.830	49.070	49.070	49.070	1,119,341
2026-04-01	52.000	52.320	49.930	50.600	50.600	1,078,983
2026-03-31	49.500	50.460	49.500	50.180	50.180	1,280,155
2026-03-30	48.920	49.640	47.000	49.370	49.370	1,647,120
2026-03-27	50.080	50.120	49.020	49.670	49.670	847,316
2026-03-26	48.300	50.280	48.210	49.880	49.880	1,171,060
2026-03-25	48.310	49.890	48.290	48.830	48.830	1,881,014
2026-03-24	48.900	49.110	47.390	47.620	47.620	1,468,990
2026-03-23	47.610	50.180	46.780	49.040	49.040	2,536,229
2026-03-20	50.500	50.500	48.890	48.890	48.890	3,322,555
2026-03-19	50.500	50.780	49.870	49.900	49.900	1,485,348
2026-03-18	53.680	54.000	50.860	51.440	51.440	2,081,998
2026-03-17	51.200	53.500	50.920	53.100	53.100	2,731,724
2026-03-16	52.320	52.900	50.240	51.180	51.180	2,959,279
2026-03-13	51.320	53.000	50.860	51.940	51.940	1,419,258
2026-03-12	51.540	52.560	51.160	51.820	51.820	1,676,190
2026-03-11	52.840	54.000	51.460	51.880	51.880	2,717,974
2026-03-10	52.120	54.300	51.720	53.480	53.480	6,073,808
2026-03-09	60.600	61.080	49.720	51.280	51.280	12,386,706
2026-03-06	62.720	63.080	61.580	61.760	61.760	1,045,830
2026-03-05	61.840	63.100	61.060	62.140	62.140	887,798
2026-03-04	60.760	62.500	60.280	61.900	61.900	1,254,519
2026-03-03	61.000	61.400	59.640	60.760	60.760	1,378,006
2026-03-02	61.880	62.540	61.040	62.000	62.000	2,028,825
2026-02-27	63.000	63.840	62.740	63.840	63.840	1,255,698
2026-02-26	62.520	63.620	62.340	63.340	63.340	937,062
2026-02-25	63.400	63.920	62.140	62.280	62.280	1,177,616
2026-02-24	62.300	64.080	62.000	63.300	63.300	1,425,141
2026-02-23	64.420	64.780	62.300	62.300	62.300	1,486,837
2026-02-20	64.880	65.160	63.800	64.600	64.600	1,341,759
2026-02-19	63.900	65.440	62.980	64.580	64.580	3,127,769
2026-02-18	64.220	64.480	63.240	63.840	63.840	1,275,332
2026-02-17	64.440	64.660	63.120	64.220	64.220	1,659,712
2026-02-16	65.900	66.420	64.280	64.440	64.440	934,369
2026-02-13	66.000	66.340	65.420	65.740	65.740	1,095,519
2026-02-12	68.000	68.300	66.160	66.160	66.160	1,467,058
2026-02-11	68.200	68.460	67.420	67.660	67.660	1,521,503
2026-02-10	67.900	69.380	67.700	68.400	68.400	1,282,757
2026-02-09	67.100	68.320	66.600	67.700	67.700	1,548,710
2026-02-06	66.140	67.240	65.540	66.720	66.720	2,035,146
2026-02-05	68.500	68.800	65.800	66.380	66.380	2,699,931
2026-02-04	70.380	70.420	66.700	68.500	68.500	4,481,420
2026-02-03	74.500	74.720	70.180	70.480	70.480	2,772,021
2026-02-02	72.700	75.140	71.560	74.000	74.000	1,436,171

← NewerPage 3 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.