Kinnevik Investment AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 73.250 | 73.600 | 71.840 | 72.750 | 72.750 | 1,405,790 |
| 2024-11-12 | 76.760 | 77.020 | 73.250 | 73.440 | 73.440 | 2,241,861 |
| 2024-11-11 | 77.980 | 78.760 | 77.470 | 78.040 | 78.040 | 897,428 |
| 2024-11-08 | 77.050 | 77.450 | 75.470 | 77.340 | 77.340 | 988,697 |
| 2024-11-07 | 74.740 | 77.660 | 74.740 | 77.050 | 77.050 | 1,428,768 |
| 2024-11-06 | 75.220 | 78.980 | 74.330 | 74.330 | 74.330 | 2,358,271 |
| 2024-11-05 | 75.660 | 76.310 | 74.640 | 74.800 | 74.800 | 940,878 |
| 2024-11-04 | 75.700 | 76.980 | 75.350 | 75.520 | 75.520 | 1,198,128 |
| 2024-11-01 | 75.730 | 76.290 | 74.730 | 75.700 | 75.700 | 609,645 |
| 2024-10-31 | 76.400 | 77.130 | 75.350 | 75.580 | 75.580 | 1,346,490 |
| 2024-10-30 | 78.000 | 79.010 | 77.160 | 77.160 | 77.160 | 1,062,682 |
| 2024-10-29 | 77.570 | 79.900 | 77.520 | 78.000 | 78.000 | 1,832,143 |
| 2024-10-28 | 74.360 | 77.930 | 74.340 | 77.370 | 77.370 | 2,300,386 |
| 2024-10-25 | 73.670 | 73.860 | 72.820 | 73.790 | 73.790 | 1,843,470 |
| 2024-10-24 | 73.380 | 75.000 | 72.400 | 73.870 | 73.870 | 2,140,529 |
| 2024-10-23 | 72.120 | 75.280 | 72.100 | 73.610 | 73.610 | 3,984,962 |
| 2024-10-22 | 72.890 | 73.040 | 71.640 | 72.570 | 72.570 | 1,616,906 |
| 2024-10-21 | 74.140 | 74.650 | 72.770 | 72.890 | 72.890 | 1,588,994 |
| 2024-10-18 | 73.550 | 75.810 | 73.540 | 74.140 | 74.140 | 1,729,848 |
| 2024-10-17 | 75.100 | 76.000 | 73.540 | 73.550 | 73.550 | 3,210,033 |
| 2024-10-16 | 80.310 | 80.310 | 72.050 | 74.820 | 74.820 | 8,576,526 |
| 2024-10-15 | 80.050 | 82.100 | 79.690 | 81.720 | 81.720 | 1,481,239 |
| 2024-10-14 | 79.690 | 80.720 | 78.650 | 80.050 | 80.050 | 946,442 |
| 2024-10-11 | 78.300 | 80.020 | 78.050 | 79.450 | 79.450 | 826,958 |
| 2024-10-10 | 80.420 | 80.440 | 77.180 | 77.980 | 77.980 | 1,283,447 |
| 2024-10-09 | 79.100 | 80.620 | 78.260 | 80.500 | 80.500 | 827,387 |
| 2024-10-08 | 78.750 | 79.500 | 78.500 | 79.350 | 79.350 | 605,941 |
| 2024-10-07 | 81.000 | 81.200 | 78.660 | 79.730 | 79.730 | 600,167 |
| 2024-10-04 | 80.020 | 81.210 | 79.800 | 80.660 | 80.660 | 840,488 |
| 2024-10-03 | 81.000 | 81.460 | 79.760 | 80.020 | 80.020 | 1,157,480 |
| 2024-10-02 | 81.410 | 81.770 | 80.400 | 81.440 | 81.440 | 763,163 |
| 2024-10-01 | 82.580 | 83.200 | 81.000 | 81.300 | 81.300 | 870,386 |
| 2024-09-30 | 83.100 | 83.490 | 81.380 | 82.580 | 82.580 | 943,065 |
| 2024-09-27 | 82.480 | 84.140 | 82.410 | 83.270 | 83.270 | 1,179,541 |
| 2024-09-26 | 81.020 | 83.270 | 80.910 | 82.200 | 82.200 | 1,147,623 |
| 2024-09-25 | 78.960 | 81.370 | 78.730 | 80.130 | 80.130 | 842,551 |
| 2024-09-24 | 80.000 | 80.600 | 79.300 | 79.630 | 79.630 | 1,002,971 |
| 2024-09-23 | 78.480 | 79.880 | 77.400 | 79.270 | 79.270 | 826,528 |
| 2024-09-20 | 80.000 | 80.750 | 78.480 | 78.480 | 78.480 | 2,116,945 |
| 2024-09-19 | 81.000 | 81.300 | 80.000 | 80.280 | 80.280 | 1,268,772 |
| 2024-09-18 | 79.000 | 79.410 | 77.240 | 79.410 | 79.410 | 1,696,325 |
| 2024-09-17 | 75.100 | 80.220 | 75.100 | 79.860 | 79.860 | 2,270,905 |
| 2024-09-16 | 75.400 | 75.610 | 74.500 | 75.080 | 75.080 | 947,491 |
| 2024-09-13 | 73.600 | 76.040 | 73.600 | 75.410 | 75.410 | 1,462,145 |
| 2024-09-12 | 73.860 | 75.000 | 72.180 | 72.880 | 72.880 | 994,331 |
| 2024-09-11 | 73.930 | 74.590 | 71.910 | 72.360 | 72.360 | 1,205,008 |
| 2024-09-10 | 73.460 | 74.580 | 72.970 | 73.620 | 73.620 | 1,095,462 |
| 2024-09-09 | 74.550 | 75.290 | 73.640 | 73.690 | 73.690 | 808,910 |
| 2024-09-06 | 75.480 | 75.650 | 74.050 | 74.340 | 74.340 | 1,048,089 |
| 2024-09-05 | 75.200 | 76.910 | 74.700 | 75.940 | 75.940 | 920,632 |
| 2024-09-04 | 75.870 | 76.850 | 75.180 | 75.370 | 75.370 | 1,448,601 |
| 2024-09-03 | 80.510 | 80.510 | 77.760 | 77.830 | 77.830 | 1,032,163 |
| 2024-09-02 | 81.470 | 81.470 | 79.040 | 80.510 | 80.510 | 945,364 |
| 2024-08-30 | 81.390 | 82.090 | 81.360 | 81.570 | 81.570 | 805,206 |
| 2024-08-29 | 81.000 | 82.240 | 81.000 | 81.390 | 81.390 | 579,822 |
| 2024-08-28 | 81.480 | 81.970 | 81.060 | 81.150 | 81.150 | 547,846 |
| 2024-08-27 | 82.350 | 82.700 | 81.350 | 81.440 | 81.440 | 434,278 |
| 2024-08-26 | 82.000 | 82.950 | 81.350 | 82.350 | 82.350 | 414,039 |
| 2024-08-23 | 81.380 | 82.220 | 81.250 | 82.060 | 82.060 | 628,463 |
| 2024-08-22 | 80.620 | 82.450 | 80.620 | 81.380 | 81.380 | 687,040 |
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.