Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	90.220	90.580	89.340	89.880	89.880	582,407
2025-08-07	87.500	90.400	87.500	89.720	89.720	911,932
2025-08-06	86.840	87.800	86.840	87.480	87.480	562,706
2025-08-05	87.000	87.200	86.200	86.740	86.740	511,985
2025-08-04	86.340	87.000	85.680	86.340	86.340	504,936
2025-08-01	87.160	87.540	85.480	86.340	86.340	763,569
2025-07-31	88.780	89.200	87.500	88.080	88.080	810,007
2025-07-30	89.000	89.160	87.700	88.780	88.780	793,085
2025-07-29	89.820	89.820	89.820	89.820	89.820	0
2025-07-28	92.500	93.660	90.520	90.740	90.740	609,585
2025-07-25	91.420	91.860	90.940	91.680	91.680	427,268
2025-07-24	93.000	93.000	91.300	91.560	91.560	547,472
2025-07-23	91.540	92.420	91.120	91.620	91.620	607,716
2025-07-22	91.200	91.340	89.860	90.480	90.480	703,644
2025-07-21	93.220	93.240	89.800	91.300	91.300	2,069,930
2025-07-18	92.940	94.140	92.260	93.040	93.040	729,883
2025-07-17	91.980	93.100	91.800	92.720	92.720	613,783
2025-07-16	91.840	92.280	90.600	91.100	91.100	586,556
2025-07-15	92.840	93.660	92.080	92.120	92.120	792,964
2025-07-14	91.200	92.500	90.920	92.500	92.500	742,242
2025-07-11	92.780	92.820	91.400	92.200	92.200	887,920
2025-07-10	92.800	93.240	91.300	92.520	92.520	1,152,948
2025-07-09	92.160	93.120	89.800	92.320	92.320	1,638,131
2025-07-08	87.060	91.320	86.880	91.320	91.320	3,472,673
2025-07-07	85.100	85.200	84.140	84.140	84.140	828,509
2025-07-04	85.900	85.900	84.340	85.300	85.300	737,563
2025-07-03	84.000	86.540	83.640	86.220	86.220	1,027,211
2025-07-02	84.220	84.600	82.220	83.400	83.400	1,078,460
2025-07-01	83.900	85.920	83.780	83.800	83.800	1,383,115
2025-06-30	84.580	84.900	82.760	83.680	83.680	2,380,340
2025-06-27	81.380	83.940	81.020	83.940	83.940	1,072,362
2025-06-26	79.420	80.640	79.220	80.360	80.360	743,852
2025-06-25	79.160	79.640	78.560	78.880	78.880	683,071
2025-06-24	78.640	79.420	77.700	79.000	79.000	1,727,410
2025-06-23	76.060	77.620	75.460	76.000	76.000	884,787
2025-06-19	76.400	77.360	76.100	76.480	76.480	1,879,887
2025-06-18	76.660	77.440	76.060	77.380	77.380	620,892
2025-06-17	76.820	77.340	76.300	76.680	76.680	1,031,099
2025-06-16	76.220	78.180	76.220	77.640	77.640	976,985
2025-06-13	76.700	77.600	75.480	76.500	76.500	2,314,613
2025-06-12	80.620	81.300	78.360	78.580	78.580	1,477,800
2025-06-11	82.220	82.880	81.260	81.420	81.420	723,591
2025-06-10	81.880	82.960	81.080	82.220	82.220	1,184,804
2025-06-09	81.660	82.940	81.660	81.660	81.660	930,599
2025-06-05	82.000	82.720	81.260	81.500	81.500	705,349
2025-06-04	81.220	82.200	80.760	81.920	81.920	831,623
2025-06-03	81.260	81.960	79.580	80.980	80.980	864,205
2025-06-02	80.420	81.580	79.780	80.940	80.940	1,146,841
2025-05-30	80.700	83.460	80.420	81.480	81.480	1,193,520
2025-05-28	81.360	81.500	80.360	81.000	81.000	383,255
2025-05-27	81.500	82.880	80.760	81.280	81.280	1,563,607
2025-05-26	81.000	81.540	80.200	81.440	81.440	774,337
2025-05-23	80.100	81.400	77.560	79.320	79.320	1,333,428
2025-05-22	82.200	82.500	79.600	80.080	80.080	1,452,433
2025-05-21	83.400	83.400	81.580	82.920	82.920	1,248,510
2025-05-20	81.900	83.680	81.600	83.500	83.500	1,360,159
2025-05-19	83.180	83.280	81.340	81.840	81.840	1,276,834
2025-05-16	84.620	85.900	83.180	83.480	83.480	1,781,985
2025-05-15	81.940	84.620	81.940	84.020	84.020	1,509,833
2025-05-14	83.400	84.220	82.180	82.300	82.300	1,814,532

← NewerPage 6 of 21 · 1,260 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.