Kinnevik Investment AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 90.820 | 92.640 | 90.660 | 91.480 | 91.480 | 1,206,035 |
| 2025-02-12 | 88.780 | 91.770 | 88.750 | 89.990 | 89.990 | 2,224,541 |
| 2025-02-11 | 89.630 | 89.790 | 87.950 | 88.730 | 88.730 | 946,293 |
| 2025-02-10 | 89.400 | 90.320 | 89.340 | 89.660 | 89.660 | 1,121,049 |
| 2025-02-07 | 90.970 | 91.160 | 88.880 | 89.390 | 89.390 | 1,651,796 |
| 2025-02-06 | 90.270 | 92.520 | 89.910 | 91.040 | 91.040 | 2,395,659 |
| 2025-02-05 | 89.290 | 90.770 | 88.170 | 89.910 | 89.910 | 3,971,375 |
| 2025-02-04 | 90.200 | 90.560 | 85.630 | 87.480 | 87.480 | 4,148,487 |
| 2025-02-03 | 85.160 | 87.510 | 84.600 | 87.160 | 87.160 | 1,960,162 |
| 2025-01-31 | 88.270 | 88.840 | 87.680 | 87.800 | 87.800 | 1,078,827 |
| 2025-01-30 | 87.190 | 88.900 | 87.000 | 88.230 | 88.230 | 1,497,435 |
| 2025-01-29 | 86.670 | 87.500 | 86.350 | 86.720 | 86.720 | 1,239,755 |
| 2025-01-28 | 80.580 | 86.640 | 80.350 | 86.460 | 86.460 | 3,472,563 |
| 2025-01-27 | 79.360 | 80.220 | 78.920 | 80.070 | 80.070 | 1,167,156 |
| 2025-01-24 | 80.580 | 82.600 | 80.270 | 80.600 | 80.600 | 1,064,243 |
| 2025-01-23 | 79.720 | 80.090 | 79.100 | 80.090 | 80.090 | 1,176,791 |
| 2025-01-22 | 80.000 | 80.900 | 79.390 | 79.820 | 79.820 | 1,042,224 |
| 2025-01-21 | 79.320 | 80.200 | 79.000 | 79.850 | 79.850 | 943,318 |
| 2025-01-20 | 79.470 | 80.620 | 78.680 | 79.230 | 79.230 | 962,427 |
| 2025-01-17 | 78.700 | 80.160 | 78.300 | 79.470 | 79.470 | 1,488,572 |
| 2025-01-16 | 79.490 | 79.890 | 77.800 | 78.200 | 78.200 | 1,023,840 |
| 2025-01-15 | 75.730 | 79.400 | 75.730 | 78.770 | 78.770 | 1,482,324 |
| 2025-01-14 | 76.670 | 77.260 | 75.650 | 75.730 | 75.730 | 957,817 |
| 2025-01-13 | 76.400 | 76.850 | 75.170 | 75.840 | 75.840 | 947,658 |
| 2025-01-10 | 79.000 | 79.580 | 76.340 | 76.990 | 76.990 | 1,595,247 |
| 2025-01-09 | 80.300 | 80.630 | 78.600 | 79.580 | 79.580 | 1,452,382 |
| 2025-01-08 | 79.380 | 81.280 | 79.110 | 80.600 | 80.600 | 1,626,284 |
| 2025-01-07 | 79.080 | 82.210 | 78.740 | 79.480 | 79.480 | 1,916,137 |
| 2025-01-03 | 77.330 | 78.810 | 76.940 | 78.120 | 78.120 | 1,002,656 |
| 2025-01-02 | 74.500 | 77.280 | 74.370 | 77.260 | 77.260 | 1,299,750 |
| 2024-12-30 | 73.900 | 74.290 | 73.270 | 73.740 | 73.740 | 852,222 |
| 2024-12-27 | 73.020 | 75.270 | 72.880 | 74.470 | 74.470 | 1,123,851 |
| 2024-12-23 | 72.820 | 73.410 | 72.130 | 72.890 | 72.890 | 1,252,867 |
| 2024-12-20 | 71.900 | 72.960 | 71.200 | 72.960 | 72.960 | 3,260,826 |
| 2024-12-19 | 74.770 | 75.550 | 72.260 | 72.490 | 72.490 | 3,222,115 |
| 2024-12-18 | 76.780 | 77.060 | 76.110 | 76.800 | 76.800 | 961,883 |
| 2024-12-17 | 76.100 | 77.070 | 76.020 | 76.510 | 76.510 | 1,313,306 |
| 2024-12-16 | 77.400 | 77.480 | 75.800 | 76.770 | 76.770 | 1,303,180 |
| 2024-12-13 | 78.100 | 79.000 | 77.220 | 77.380 | 77.380 | 1,335,348 |
| 2024-12-12 | 80.500 | 81.160 | 77.980 | 78.410 | 78.410 | 1,778,009 |
| 2024-12-11 | 80.250 | 80.810 | 79.100 | 79.790 | 79.790 | 1,553,883 |
| 2024-12-10 | 80.720 | 82.120 | 76.530 | 80.790 | 80.790 | 3,083,845 |
| 2024-12-09 | 78.500 | 81.740 | 78.500 | 81.000 | 81.000 | 2,583,976 |
| 2024-12-06 | 76.990 | 77.900 | 76.410 | 77.760 | 77.760 | 956,210 |
| 2024-12-05 | 78.000 | 78.440 | 76.620 | 77.000 | 77.000 | 1,225,222 |
| 2024-12-04 | 76.970 | 77.930 | 76.550 | 77.810 | 77.810 | 1,407,324 |
| 2024-12-03 | 77.250 | 77.660 | 76.320 | 76.840 | 76.840 | 1,281,883 |
| 2024-12-02 | 75.350 | 77.990 | 75.300 | 77.250 | 77.250 | 1,228,885 |
| 2024-11-29 | 75.770 | 76.605 | 75.360 | 75.790 | 75.790 | 5,323,721 |
| 2024-11-28 | 75.680 | 77.200 | 75.530 | 75.970 | 75.970 | 1,028,932 |
| 2024-11-27 | 75.530 | 76.130 | 74.970 | 75.350 | 75.350 | 686,870 |
| 2024-11-26 | 75.500 | 75.980 | 74.640 | 75.630 | 75.630 | 954,302 |
| 2024-11-25 | 75.760 | 77.020 | 74.710 | 76.850 | 76.850 | 1,463,332 |
| 2024-11-22 | 75.370 | 76.280 | 74.000 | 75.340 | 75.340 | 1,231,819 |
| 2024-11-21 | 74.950 | 75.180 | 73.810 | 74.940 | 74.940 | 1,123,361 |
| 2024-11-20 | 76.140 | 77.460 | 74.560 | 75.090 | 75.090 | 1,203,898 |
| 2024-11-19 | 75.960 | 76.870 | 74.010 | 75.590 | 75.590 | 1,419,929 |
| 2024-11-18 | 77.160 | 79.130 | 74.490 | 75.530 | 75.530 | 2,079,181 |
| 2024-11-15 | 76.000 | 79.030 | 74.940 | 77.220 | 77.220 | 3,013,816 |
| 2024-11-14 | 72.750 | 76.630 | 72.490 | 76.400 | 76.400 | 1,583,270 |
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.