Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	85.836	85.958	84.244	85.167	85.167	101,066
2024-02-16	86.407	86.937	85.672	86.497	86.497	150,975
2024-02-15	83.265	86.447	82.857	85.648	85.648	159,500
2024-02-14	80.695	82.449	80.320	81.335	81.335	108,343
2024-02-13	83.551	83.551	80.679	82.131	82.131	745,344
2024-02-12	81.633	83.918	81.315	83.080	83.080	119,432
2024-02-09	81.185	82.123	80.565	80.892	80.892	892,233
2024-02-08	80.352	82.164	80.352	81.453	81.453	119,846
2024-02-07	82.041	82.327	79.847	80.996	80.996	110,721
2024-02-06	80.238	82.205	79.700	82.168	82.168	456,535
2024-02-05	83.061	83.102	79.683	79.867	79.867	140,439
2024-02-02	85.591	86.080	82.286	85.346	85.346	185,867
2024-02-01	88.324	89.344	84.525	85.525	85.525	135,230
2024-01-31	91.465	92.689	90.378	92.077	92.077	96,051
2024-01-30	91.955	93.464	91.139	91.221	91.221	586,396
2024-01-29	91.792	93.097	89.874	92.455	92.455	137,844
2024-01-26	90.486	93.628	89.630	92.630	92.630	90,686
2024-01-25	92.445	92.445	89.426	90.582	90.582	515,499
2024-01-24	90.568	92.241	90.038	91.873	91.873	113,699
2024-01-23	85.305	87.223	84.163	86.815	86.815	181,806
2024-01-22	84.244	85.672	82.123	83.918	83.918	56,778
2024-01-19	84.040	84.979	82.572	82.662	82.662	102,423
2024-01-18	81.152	83.877	80.434	83.714	83.714	665,221
2024-01-17	78.753	78.770	76.926	77.757	77.757	187,352
2024-01-16	79.634	81.364	79.259	80.116	80.116	111,139
2024-01-15	83.306	83.551	80.298	81.769	81.769	72,489
2024-01-12	82.939	84.612	82.939	83.755	83.755	70,056
2024-01-11	84.775	86.651	82.975	85.019	85.019	257,195
2024-01-10	84.734	84.734	82.776	83.351	83.351	69,895
2024-01-09	84.571	85.958	83.755	84.199	84.199	455,768
2024-01-08	84.000	85.591	82.898	83.429	83.429	82,353
2024-01-05	84.448	84.579	82.613	83.021	83.021	47,225
2024-01-04	85.305	85.876	84.775	85.548	85.548	116,378
2024-01-03	87.753	88.233	84.612	85.293	85.293	175,508
2024-01-02	88.528	89.752	86.978	87.835	87.835	160,951
2023-12-29	87.467	89.058	87.467	88.365	88.365	96,500
2023-12-28	88.446	88.942	87.631	88.161	88.161	104,518
2023-12-27	88.528	90.078	88.161	88.566	88.566	77,069
2023-12-22	87.019	88.732	86.407	88.530	88.530	19,978
2023-12-21	88.079	88.161	86.978	87.671	87.671	144,320
2023-12-20	89.752	90.323	88.610	89.834	89.834	78,380
2023-12-19	88.487	91.343	88.039	89.247	89.247	99,666
2023-12-18	90.201	90.772	88.324	88.898	88.898	119,581
2023-12-15	91.343	92.526	90.690	92.154	92.154	228,150
2023-12-14	89.997	91.833	88.610	90.894	90.894	198,256
2023-12-13	84.816	85.876	84.408	85.093	85.093	110,251
2023-12-12	85.917	87.223	84.204	84.938	84.938	100,693
2023-12-11	85.101	86.815	84.204	85.958	85.958	83,427
2023-12-08	84.571	86.937	84.122	85.305	85.305	291,603
2023-12-07	82.776	84.652	80.499	83.593	83.593	94,431
2023-12-06	80.973	84.122	80.973	83.836	83.836	146,692
2023-12-05	79.847	81.797	79.390	81.462	81.462	76,226
2023-12-04	79.896	82.776	79.553	80.951	80.951	95,727
2023-12-01	80.401	80.401	78.394	78.927	78.927	211,893
2023-11-30	79.243	80.760	76.697	78.379	78.379	100,462
2023-11-29	78.068	79.700	78.068	78.835	78.835	91,587
2023-11-28	80.777	80.777	77.986	78.557	78.557	102,885
2023-11-27	81.217	81.511	80.255	81.033	81.033	89,899
2023-11-24	79.520	81.364	79.520	81.266	81.266	66,523
2023-11-23	81.364	82.653	80.140	80.426	80.426	169,184

← NewerPage 12 of 21 · 1,241 trading daysOlder →

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.