Kinnevik Investment AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 80.810 | 81.720 | 79.850 | 81.100 | 81.100 | 21,199 |
| 2024-08-14 | 80.460 | 80.640 | 79.900 | 80.160 | 80.160 | 16,607 |
| 2024-08-13 | 79.930 | 80.070 | 78.660 | 79.710 | 79.710 | 12,817 |
| 2024-08-12 | 80.170 | 80.690 | 78.730 | 79.430 | 79.430 | 22,089 |
| 2024-08-09 | 79.920 | 80.670 | 79.150 | 79.720 | 79.720 | 17,873 |
| 2024-08-08 | 80.240 | 80.570 | 77.960 | 78.650 | 78.650 | 12,667 |
| 2024-08-07 | 79.950 | 81.820 | 79.610 | 81.450 | 81.450 | 8,043 |
| 2024-08-06 | 82.610 | 82.610 | 78.430 | 78.890 | 78.890 | 20,455 |
| 2024-08-05 | 78.310 | 80.820 | 77.550 | 79.680 | 79.680 | 11,887 |
| 2024-08-02 | 87.390 | 87.700 | 83.690 | 84.637 | 84.637 | 1,304,581 |
| 2024-08-01 | 89.670 | 89.750 | 87.690 | 88.970 | 88.970 | 697,948 |
| 2024-07-31 | 91.100 | 91.800 | 89.660 | 90.391 | 90.391 | 13,124 |
| 2024-07-30 | 89.110 | 90.190 | 87.500 | 89.640 | 89.640 | 8,573 |
| 2024-07-29 | 89.700 | 90.310 | 88.640 | 88.809 | 88.809 | 8,511 |
| 2024-07-26 | 87.420 | 89.690 | 86.900 | 88.376 | 88.376 | 16,996 |
| 2024-07-25 | 87.540 | 87.540 | 84.770 | 86.162 | 86.162 | 20,431 |
| 2024-07-24 | 89.300 | 89.430 | 87.540 | 88.245 | 88.245 | 5,547 |
| 2024-07-23 | 90.660 | 90.950 | 89.680 | 90.095 | 90.095 | 5,719 |
| 2024-07-22 | 89.000 | 90.780 | 89.000 | 90.568 | 90.568 | 13,517 |
| 2024-07-19 | 90.500 | 90.500 | 88.500 | 88.845 | 88.845 | 6,926 |
| 2024-07-18 | 89.800 | 91.500 | 89.000 | 90.821 | 90.821 | 406,971 |
| 2024-07-17 | 90.050 | 90.550 | 88.400 | 89.467 | 89.467 | 26,039 |
| 2024-07-16 | 88.550 | 91.100 | 88.200 | 89.572 | 89.572 | 11,487 |
| 2024-07-15 | 91.250 | 91.250 | 88.700 | 90.325 | 90.325 | 48,403 |
| 2024-07-12 | 92.250 | 92.600 | 90.350 | 91.173 | 91.173 | 13,296 |
| 2024-07-11 | 91.100 | 92.200 | 89.750 | 90.641 | 90.641 | 328,293 |
| 2024-07-10 | 88.500 | 89.650 | 86.500 | 88.307 | 88.307 | 86,312 |
| 2024-07-09 | 87.150 | 92.150 | 87.150 | 90.961 | 90.961 | 62,384 |
| 2024-07-08 | 88.150 | 88.150 | 86.200 | 86.950 | 86.950 | 18,320 |
| 2024-07-05 | 88.600 | 89.450 | 87.700 | 88.200 | 88.200 | 16,123 |
| 2024-07-04 | 87.800 | 89.000 | 87.800 | 88.454 | 88.454 | 21,408 |
| 2024-07-03 | 89.500 | 89.850 | 87.500 | 87.930 | 87.930 | 19,128 |
| 2024-07-02 | 88.700 | 89.600 | 87.700 | 89.050 | 89.050 | 32,339 |
| 2024-07-01 | 88.400 | 89.650 | 87.650 | 88.800 | 88.800 | 302,841 |
| 2024-06-28 | 88.450 | 89.150 | 86.450 | 86.950 | 86.950 | 47,473 |
| 2024-06-27 | 88.600 | 89.000 | 87.900 | 88.050 | 88.050 | 15,212 |
| 2024-06-26 | 91.000 | 91.000 | 87.700 | 88.600 | 88.600 | 72,619 |
| 2024-06-25 | 92.500 | 92.500 | 88.350 | 88.350 | 88.350 | 55,869 |
| 2024-06-24 | 90.550 | 93.350 | 90.200 | 92.800 | 92.800 | 376,413 |
| 2024-06-20 | 89.600 | 91.300 | 89.450 | 91.300 | 91.300 | 44,124 |
| 2024-06-19 | 93.350 | 93.350 | 88.700 | 88.700 | 88.700 | 82,941 |
| 2024-06-18 | 95.300 | 96.550 | 94.400 | 94.400 | 94.400 | 74,964 |
| 2024-06-17 | 96.000 | 96.250 | 93.900 | 96.250 | 96.250 | 41,767 |
| 2024-06-14 | 98.350 | 98.350 | 95.400 | 97.442 | 97.442 | 22,691 |
| 2024-06-13 | 100.00 | 100.20 | 97.650 | 97.850 | 97.850 | 56,193 |
| 2024-06-12 | 98.400 | 102.25 | 97.900 | 101.30 | 101.30 | 80,711 |
| 2024-06-11 | 102.50 | 102.60 | 97.200 | 97.900 | 97.900 | 56,031 |
| 2024-06-10 | 105.58 | 105.64 | 102.14 | 102.18 | 102.18 | 59,480 |
| 2024-06-07 | 105.30 | 106.78 | 104.30 | 106.02 | 106.02 | 2,559 |
| 2024-06-05 | 99.951 | 102.89 | 99.849 | 102.45 | 102.45 | 167,806 |
| 2024-06-04 | 99.257 | 100.07 | 97.911 | 98.796 | 98.796 | 55,560 |
| 2024-06-03 | 101.05 | 101.05 | 98.278 | 98.965 | 98.965 | 29,431 |
| 2024-05-31 | 101.22 | 102.44 | 97.830 | 99.929 | 99.929 | 54,859 |
| 2024-05-30 | 97.952 | 102.44 | 97.952 | 98.768 | 98.768 | 435,804 |
| 2024-05-29 | 101.50 | 101.50 | 98.360 | 99.154 | 99.154 | 14,966 |
| 2024-05-28 | 101.71 | 103.70 | 100.77 | 101.94 | 101.94 | 19,563 |
| 2024-05-24 | 103.21 | 103.50 | 100.77 | 101.35 | 101.35 | 439,817 |
| 2024-05-23 | 103.87 | 105.34 | 102.48 | 103.63 | 103.63 | 25,961 |
| 2024-05-22 | 102.56 | 103.75 | 101.79 | 103.38 | 103.38 | 17,792 |
| 2024-05-21 | 103.42 | 104.36 | 101.99 | 103.59 | 103.59 | 1,143,330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-07 | 3.2637 SEK |
| 2019-05-08 | 1.5862 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.