Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	81.700	83.760	81.500	83.260	83.260	1,510,361
2025-05-12	77.660	83.060	77.420	81.360	81.360	3,733,826
2025-05-09	77.300	77.980	75.740	76.180	76.180	828,154
2025-05-08	75.300	77.380	75.300	76.920	76.920	1,057,671
2025-05-07	75.860	76.220	74.760	75.040	75.040	1,239,142
2025-05-06	78.500	78.540	75.440	76.020	76.020	1,689,591
2025-05-05	78.200	78.760	77.120	78.760	78.760	871,599
2025-05-02	78.000	78.540	76.880	77.900	77.900	1,410,649
2025-04-30	77.660	77.680	75.800	77.080	77.080	740,402
2025-04-29	77.400	78.760	76.100	77.160	77.160	1,240,218
2025-04-28	74.540	77.820	74.540	76.920	76.920	1,903,342
2025-04-25	77.800	78.000	74.360	74.360	74.360	2,260,013
2025-04-24	76.160	78.860	74.740	77.540	77.540	2,095,291
2025-04-23	75.500	78.120	74.800	76.660	76.660	2,111,870
2025-04-22	73.660	74.160	72.500	74.160	74.160	1,193,705
2025-04-17	74.300	74.780	73.400	73.400	73.400	474,965
2025-04-16	75.200	75.300	73.480	74.300	74.300	1,294,712
2025-04-15	74.180	75.960	73.900	75.960	75.960	2,302,829
2025-04-14	73.260	74.100	71.840	74.100	74.100	1,743,523
2025-04-11	70.820	71.940	68.240	71.380	71.380	1,788,905
2025-04-10	73.860	73.860	70.100	70.420	70.420	3,078,268
2025-04-09	63.500	67.020	62.580	66.640	66.640	3,439,731
2025-04-08	64.720	66.620	63.960	65.620	65.620	3,325,418
2025-04-07	63.300	68.540	61.560	62.920	62.920	6,254,310
2025-04-04	68.000	71.800	66.260	67.550	67.550	7,172,496
2025-04-03	67.550	69.060	65.780	66.030	66.030	3,474,514
2025-04-02	69.250	70.030	68.030	70.030	70.030	2,158,713
2025-04-01	71.300	71.300	69.160	69.910	69.910	1,999,870
2025-03-31	71.850	71.850	70.420	70.440	70.440	2,091,127
2025-03-28	73.210	74.360	72.090	72.390	72.390	1,304,788
2025-03-27	72.800	73.520	72.020	73.120	73.120	1,741,397
2025-03-26	74.440	74.730	73.140	73.330	73.330	1,288,761
2025-03-25	73.630	74.330	72.530	74.330	74.330	1,083,892
2025-03-24	74.880	74.970	72.710	73.550	73.550	1,889,316
2025-03-21	74.620	75.120	73.290	74.020	74.020	2,365,958
2025-03-20	75.000	76.700	74.410	75.720	75.720	1,701,309
2025-03-19	74.160	76.200	73.800	74.850	74.850	1,441,474
2025-03-18	74.370	75.510	74.050	74.580	74.580	1,242,897
2025-03-17	74.750	74.800	73.550	73.990	73.990	1,351,838
2025-03-14	73.300	74.840	73.120	74.330	74.330	1,908,062
2025-03-13	74.000	75.250	72.990	72.990	72.990	1,675,877
2025-03-12	74.000	76.070	73.890	74.540	74.540	2,011,724
2025-03-11	76.520	76.520	72.850	73.250	73.250	2,854,976
2025-03-10	78.990	79.330	75.810	75.870	75.870	2,009,096
2025-03-07	80.330	80.490	78.250	78.410	78.410	1,890,103
2025-03-06	82.000	82.740	80.240	81.060	81.060	1,442,614
2025-03-05	82.480	84.120	80.970	81.100	81.100	1,695,470
2025-03-04	85.070	85.530	80.790	80.820	80.820	2,364,507
2025-03-03	86.980	87.600	85.550	86.430	86.430	1,240,514
2025-02-28	86.510	87.170	85.860	86.890	86.890	1,303,425
2025-02-27	87.810	88.590	86.700	87.360	87.360	1,290,597
2025-02-26	88.490	89.750	87.570	88.380	88.380	1,547,971
2025-02-25	87.530	89.420	87.470	88.060	88.060	1,234,747
2025-02-24	89.350	89.850	87.830	88.130	88.130	1,481,040
2025-02-21	89.490	90.870	88.960	89.350	89.350	1,206,350
2025-02-20	89.240	90.090	89.110	89.310	89.310	785,215
2025-02-19	91.390	92.300	88.670	89.220	89.220	1,221,646
2025-02-18	91.670	91.950	90.480	91.320	91.320	954,506
2025-02-17	91.990	93.230	91.480	91.670	91.670	1,336,555
2025-02-14	91.570	92.480	91.330	92.190	92.190	1,185,155

← NewerPage 7 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.