Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	72.900	73.520	72.700	73.000	73.000	1,277,268
2026-01-29	74.300	74.400	72.640	72.960	72.960	1,217,290
2026-01-28	75.160	75.620	74.000	74.300	74.300	1,077,754
2026-01-27	75.280	75.500	74.600	75.000	75.000	945,921
2026-01-26	75.820	76.020	74.500	75.100	75.100	1,434,056
2026-01-23	77.220	77.380	75.900	76.180	76.180	662,611
2026-01-22	76.000	77.760	75.060	76.860	76.860	1,760,802
2026-01-21	74.000	75.140	73.000	74.560	74.560	1,426,912
2026-01-20	75.360	75.520	72.620	74.300	74.300	2,552,135
2026-01-19	81.480	81.880	75.780	75.780	75.780	4,425,177
2026-01-16	83.780	84.180	82.420	84.060	84.060	836,655
2026-01-15	81.780	83.900	81.700	83.700	83.700	1,025,567
2026-01-14	81.480	82.120	80.000	81.700	81.700	907,998
2026-01-13	81.780	82.300	81.040	81.480	81.480	1,318,741
2026-01-12	82.900	82.900	81.120	81.780	81.780	818,255
2026-01-09	82.000	83.060	81.860	83.060	83.060	680,830
2026-01-08	83.000	83.440	81.700	81.920	81.920	520,491
2026-01-07	82.000	83.840	81.500	83.060	83.060	840,359
2026-01-05	82.140	82.780	80.800	80.800	80.800	627,836
2026-01-02	83.440	84.160	82.020	82.020	82.020	670,638
2025-12-30	83.020	83.780	82.600	83.680	83.680	485,674
2025-12-29	82.520	83.300	81.800	83.200	83.200	573,428
2025-12-23	82.040	82.720	81.700	82.080	82.080	443,960
2025-12-22	81.480	82.400	81.340	82.040	82.040	524,217
2025-12-19	81.840	82.180	81.140	81.260	81.260	847,718
2025-12-18	80.700	81.860	80.500	81.860	81.860	588,668
2025-12-17	82.180	82.320	80.500	80.880	80.880	687,093
2025-12-16	81.500	82.560	81.240	82.000	82.000	916,333
2025-12-15	83.340	84.140	82.240	82.560	82.560	548,230
2025-12-12	83.600	84.600	83.240	83.240	83.240	416,496
2025-12-11	82.700	83.820	81.900	83.500	83.500	633,910
2025-12-10	82.780	82.960	81.220	82.520	82.520	773,201
2025-12-09	84.320	84.720	82.680	83.000	83.000	636,773
2025-12-08	86.140	86.500	84.040	84.420	84.420	546,218
2025-12-05	86.580	87.640	86.020	86.020	86.020	648,032
2025-12-04	85.420	86.520	84.900	86.500	86.500	733,599
2025-12-03	84.960	85.980	84.520	84.740	84.740	707,891
2025-12-02	86.000	86.040	84.160	84.840	84.840	788,462
2025-12-01	87.200	87.640	85.760	85.780	85.780	498,768
2025-11-28	87.380	88.240	86.700	87.700	87.700	894,876
2025-11-27	85.100	87.500	85.100	87.360	87.360	633,697
2025-11-26	86.040	86.500	84.320	84.840	84.840	555,541
2025-11-25	85.800	86.440	84.780	85.640	85.640	610,038
2025-11-24	83.660	86.280	83.660	85.800	85.800	1,818,706
2025-11-21	78.220	83.180	77.900	82.320	82.320	1,912,771
2025-11-20	80.600	80.840	78.980	79.100	79.100	695,960
2025-11-19	78.200	79.740	78.200	79.260	79.260	841,301
2025-11-18	78.460	78.860	77.720	78.080	78.080	813,226
2025-11-17	80.560	80.780	79.360	79.500	79.500	714,767
2025-11-14	82.540	82.540	79.700	80.580	80.580	1,518,881
2025-11-13	84.200	85.000	83.000	83.080	83.080	584,065
2025-11-12	83.860	85.020	83.540	84.200	84.200	610,557
2025-11-11	84.080	84.720	83.400	83.760	83.760	410,152
2025-11-10	83.680	84.820	83.680	84.040	84.040	627,955
2025-11-07	84.200	84.640	82.420	82.880	82.880	1,119,894
2025-11-06	86.360	86.420	84.140	84.140	84.140	809,241
2025-11-05	86.260	86.660	85.320	86.240	86.240	828,267
2025-11-04	88.660	88.660	86.200	86.840	86.840	1,286,352
2025-11-03	89.240	90.380	88.880	89.360	89.360	751,104
2025-10-31	90.080	91.260	89.700	89.820	89.820	440,192

← NewerPage 4 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.