Kinnevik Investment AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 100.28 | 104.03 | 100.03 | 103.75 | 103.75 | 320,516 |
| 2024-05-17 | 101.91 | 102.03 | 99.951 | 101.02 | 101.02 | 17,042 |
| 2024-05-16 | 102.40 | 103.01 | 101.13 | 102.03 | 102.03 | 11,162 |
| 2024-05-15 | 102.44 | 103.46 | 101.54 | 102.86 | 102.86 | 20,553 |
| 2024-05-14 | 103.09 | 104.81 | 102.03 | 102.78 | 102.78 | 424,992 |
| 2024-05-13 | 102.36 | 102.77 | 101.09 | 102.37 | 102.37 | 16,385 |
| 2024-05-10 | 101.26 | 104.19 | 101.05 | 102.28 | 102.28 | 161,604 |
| 2024-05-08 | 99.217 | 101.34 | 99.217 | 100.29 | 100.29 | 101,679 |
| 2024-05-07 | 98.809 | 100.48 | 98.319 | 99.339 | 99.339 | 19,866 |
| 2024-05-03 | 92.608 | 98.360 | 92.608 | 96.441 | 96.441 | 179,934 |
| 2024-05-02 | 95.627 | 95.627 | 93.179 | 94.479 | 94.479 | 183,867 |
| 2024-04-30 | 95.749 | 96.606 | 94.770 | 95.579 | 95.579 | 1,245,178 |
| 2024-04-29 | 95.504 | 96.565 | 94.240 | 94.941 | 94.941 | 21,040 |
| 2024-04-26 | 93.505 | 98.034 | 93.505 | 96.006 | 96.006 | 522,903 |
| 2024-04-25 | 98.564 | 100.28 | 91.384 | 98.258 | 98.258 | 1,515,601 |
| 2024-04-24 | 99.013 | 101.22 | 99.013 | 100.45 | 100.45 | 81,099 |
| 2024-04-23 | 95.015 | 98.850 | 93.750 | 98.092 | 98.092 | 227,563 |
| 2024-04-22 | 93.505 | 94.403 | 92.648 | 93.341 | 93.341 | 159,997 |
| 2024-04-19 | 90.160 | 92.648 | 90.160 | 91.698 | 91.698 | 179,785 |
| 2024-04-18 | 93.546 | 98.197 | 89.426 | 91.761 | 91.761 | 222,253 |
| 2024-04-17 | 97.054 | 97.993 | 96.035 | 96.841 | 96.841 | 50,519 |
| 2024-04-16 | 97.503 | 97.503 | 95.871 | 96.976 | 96.976 | 146,294 |
| 2024-04-15 | 99.217 | 101.30 | 98.442 | 98.949 | 98.949 | 58,993 |
| 2024-04-12 | 100.89 | 102.19 | 97.993 | 98.595 | 98.595 | 89,275 |
| 2024-04-11 | 98.564 | 99.502 | 96.769 | 96.860 | 96.860 | 213,708 |
| 2024-04-10 | 101.71 | 102.19 | 98.401 | 99.147 | 99.147 | 116,523 |
| 2024-04-09 | 99.135 | 101.62 | 99.135 | 101.33 | 101.33 | 320,221 |
| 2024-04-08 | 99.869 | 100.20 | 98.034 | 98.611 | 98.611 | 718,459 |
| 2024-04-05 | 97.789 | 99.625 | 96.483 | 99.594 | 99.594 | 489,565 |
| 2024-04-04 | 99.054 | 100.03 | 98.238 | 98.734 | 98.734 | 194,442 |
| 2024-04-03 | 97.748 | 100.40 | 97.340 | 99.365 | 99.365 | 231,602 |
| 2024-04-02 | 97.952 | 99.869 | 97.177 | 99.139 | 99.139 | 514,068 |
| 2024-03-28 | 97.952 | 98.605 | 96.198 | 97.921 | 97.921 | 49,546 |
| 2024-03-27 | 96.116 | 99.339 | 95.667 | 97.053 | 97.053 | 93,272 |
| 2024-03-26 | 95.749 | 96.164 | 94.076 | 94.199 | 94.199 | 1,067,975 |
| 2024-03-25 | 95.015 | 96.647 | 94.729 | 95.649 | 95.649 | 323,511 |
| 2024-03-22 | 92.608 | 95.586 | 92.608 | 95.092 | 95.092 | 229,370 |
| 2024-03-21 | 91.384 | 94.770 | 90.813 | 93.028 | 93.028 | 172,540 |
| 2024-03-20 | 88.120 | 90.119 | 87.182 | 89.335 | 89.335 | 45,234 |
| 2024-03-19 | 87.998 | 91.506 | 86.162 | 87.231 | 87.231 | 345,592 |
| 2024-03-18 | 92.404 | 93.301 | 87.223 | 88.258 | 88.258 | 65,500 |
| 2024-03-15 | 92.363 | 93.872 | 90.242 | 92.372 | 92.372 | 641,470 |
| 2024-03-14 | 90.690 | 92.485 | 90.201 | 91.316 | 91.316 | 191,699 |
| 2024-03-13 | 90.813 | 91.302 | 89.222 | 90.116 | 90.116 | 34,054 |
| 2024-03-12 | 89.140 | 92.037 | 88.854 | 91.515 | 91.515 | 80,690 |
| 2024-03-11 | 85.346 | 88.818 | 85.346 | 88.004 | 88.004 | 398,319 |
| 2024-03-08 | 86.937 | 87.345 | 86.447 | 86.496 | 86.496 | 238,179 |
| 2024-03-07 | 84.856 | 87.304 | 84.816 | 86.986 | 86.986 | 139,408 |
| 2024-03-06 | 82.735 | 86.121 | 82.449 | 86.022 | 86.022 | 555,149 |
| 2024-03-05 | 84.326 | 84.489 | 82.531 | 83.250 | 83.250 | 101,686 |
| 2024-03-04 | 87.998 | 88.039 | 84.448 | 86.497 | 86.497 | 85,842 |
| 2024-03-01 | 90.568 | 90.568 | 86.937 | 88.430 | 88.430 | 62,199 |
| 2024-02-29 | 89.262 | 90.314 | 86.733 | 87.977 | 87.977 | 523,435 |
| 2024-02-28 | 87.182 | 89.670 | 85.509 | 88.292 | 88.292 | 834,406 |
| 2024-02-27 | 87.386 | 88.610 | 85.876 | 88.064 | 88.064 | 564,807 |
| 2024-02-26 | 89.099 | 91.343 | 84.775 | 86.602 | 86.602 | 167,640 |
| 2024-02-23 | 83.918 | 83.918 | 82.001 | 82.786 | 82.786 | 91,964 |
| 2024-02-22 | 85.060 | 85.177 | 83.265 | 84.001 | 84.001 | 112,130 |
| 2024-02-21 | 84.979 | 86.407 | 83.021 | 83.559 | 83.559 | 66,230 |
| 2024-02-20 | 84.326 | 87.100 | 83.510 | 85.623 | 85.623 | 967,331 |
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.