Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	90.080	91.260	89.700	89.820	89.820	440,192
2025-10-30	89.220	90.440	88.900	90.080	90.080	793,869
2025-10-29	89.620	90.140	88.420	89.140	89.140	779,822
2025-10-28	89.620	90.200	89.020	89.540	89.540	807,238
2025-10-27	90.560	90.900	89.200	89.620	89.620	1,548,268
2025-10-24	87.300	89.240	87.300	88.780	88.780	878,464
2025-10-23	85.300	87.120	84.820	87.040	87.040	886,691
2025-10-22	87.000	87.000	84.200	85.440	85.440	1,714,044
2025-10-21	88.100	88.700	86.760	87.400	87.400	939,504
2025-10-20	89.340	89.800	86.840	88.340	88.340	1,436,915
2025-10-17	88.600	89.740	86.500	89.340	89.340	1,511,564
2025-10-16	83.840	89.960	82.600	89.620	89.620	3,492,976
2025-10-15	82.140	84.380	81.460	82.600	82.600	1,962,909
2025-10-14	81.700	82.320	80.860	81.440	81.440	943,373
2025-10-13	83.560	84.200	81.600	82.140	82.140	1,318,361
2025-10-10	85.080	86.480	83.560	83.560	83.560	735,272
2025-10-09	84.400	85.840	84.400	85.080	85.080	681,466
2025-10-08	85.760	86.300	84.000	84.060	84.060	1,174,519
2025-10-07	84.640	86.480	83.500	85.900	85.900	1,011,142
2025-10-06	84.960	85.040	83.500	84.660	84.660	694,671
2025-10-03	83.880	84.960	83.660	84.960	84.960	543,806
2025-10-02	83.240	84.580	82.960	83.880	83.880	692,565
2025-10-01	82.900	83.980	82.220	83.060	83.060	741,327
2025-09-30	83.400	84.120	82.900	83.600	83.600	565,495
2025-09-29	83.220	84.100	82.460	83.480	83.480	565,485
2025-09-26	81.580	83.060	81.020	82.940	82.940	676,565
2025-09-25	84.060	84.340	81.340	81.340	81.340	1,014,086
2025-09-24	85.020	85.140	83.820	83.960	83.960	464,912
2025-09-23	85.360	86.620	85.120	85.320	85.320	504,964
2025-09-22	85.220	85.940	84.720	85.520	85.520	639,520
2025-09-19	84.620	86.100	84.620	85.240	85.240	1,407,078
2025-09-18	81.920	85.120	81.880	84.380	84.380	1,009,578
2025-09-17	80.920	82.260	80.900	81.740	81.740	822,546
2025-09-16	83.100	83.680	80.720	80.720	80.720	1,193,135
2025-09-15	83.180	85.560	83.160	83.160	83.160	602,046
2025-09-12	82.980	84.180	82.940	83.080	83.080	691,644
2025-09-11	83.440	84.000	82.540	82.960	82.960	566,356
2025-09-10	83.180	85.140	83.100	83.400	83.400	669,874
2025-09-09	82.820	83.360	82.000	83.020	83.020	762,882
2025-09-08	82.080	83.160	81.680	82.960	82.960	1,123,653
2025-09-05	81.460	83.160	81.020	81.780	81.780	1,628,150
2025-09-04	80.860	81.820	80.700	80.880	80.880	1,881,616
2025-09-03	81.500	82.500	80.760	81.080	81.080	919,887
2025-09-02	83.720	84.080	81.260	81.380	81.380	928,443
2025-09-01	84.240	84.860	83.420	83.800	83.800	658,874
2025-08-29	85.960	86.100	84.740	84.900	84.900	821,874
2025-08-28	86.320	87.840	85.920	85.960	85.960	807,393
2025-08-27	85.940	86.880	85.440	86.260	86.260	859,495
2025-08-26	88.000	88.000	85.440	85.720	85.720	1,165,626
2025-08-25	87.740	88.660	87.300	88.360	88.360	501,240
2025-08-22	85.740	87.800	85.300	87.800	87.800	701,982
2025-08-21	86.000	86.220	85.260	85.640	85.640	511,830
2025-08-20	86.000	86.420	85.600	86.000	86.000	547,615
2025-08-19	85.500	87.220	85.380	86.740	86.740	769,342
2025-08-18	86.620	87.000	84.640	85.460	85.460	1,860,074
2025-08-15	87.660	87.720	86.620	86.740	86.740	761,409
2025-08-14	87.460	87.520	86.200	87.160	87.160	1,545,534
2025-08-13	88.320	88.480	87.120	87.480	87.480	1,183,570
2025-08-12	89.400	90.140	87.920	88.040	88.040	621,503
2025-08-11	90.000	90.300	89.100	89.220	89.220	430,705

← NewerPage 5 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.