Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	81.250	82.082	80.793	81.509	81.509	119,817
2023-11-21	83.021	83.469	80.646	81.022	81.022	174,794
2023-11-20	81.837	83.592	81.430	83.143	83.143	83,885
2023-11-17	81.332	84.775	81.266	81.878	81.878	166,053
2023-11-16	81.495	82.653	80.516	80.809	80.809	88,979
2023-11-15	83.633	85.958	82.531	82.653	82.653	239,453
2023-11-14	78.525	83.102	78.443	83.061	83.061	146,948
2023-11-13	78.460	78.886	77.301	77.815	77.815	163,015
2023-11-10	78.753	78.998	77.121	77.676	77.676	107,871
2023-11-09	78.639	80.222	77.954	80.178	80.178	1,192,992
2023-11-08	78.655	79.732	77.807	79.009	79.009	1,245,697
2023-11-07	79.178	80.320	79.178	79.569	79.569	59,466
2023-11-06	81.756	81.756	79.683	80.238	80.238	214,869
2023-11-03	80.565	82.001	80.140	80.206	80.206	218,707
2023-11-02	76.697	81.201	76.697	80.426	80.426	961,305
2023-11-01	77.513	77.644	75.946	77.072	77.072	254,965
2023-10-31	76.110	77.546	75.963	77.497	77.497	1,045,557
2023-10-30	75.131	76.746	75.131	76.077	76.077	378,055
2023-10-27	77.513	77.513	75.490	75.841	75.841	160,683
2023-10-26	74.690	77.970	74.690	75.087	75.087	193,632
2023-10-25	77.497	78.411	75.473	76.757	76.757	644,225
2023-10-24	76.077	78.949	75.979	78.182	78.182	418,894
2023-10-23	76.126	76.387	74.380	76.387	76.387	361,277
2023-10-20	78.166	78.378	76.012	76.093	76.093	296,672
2023-10-19	79.341	82.449	79.047	79.520	79.520	203,909
2023-10-18	81.250	83.469	79.455	80.940	80.940	466,578
2023-10-17	87.141	87.508	83.469	85.762	85.762	211,448
2023-10-16	88.528	88.773	87.100	87.963	87.963	356,708
2023-10-13	90.282	90.486	88.481	88.487	88.487	250,224
2023-10-12	92.567	93.220	90.813	91.679	91.679	97,365
2023-10-11	90.364	91.955	90.201	91.357	91.357	160,527
2023-10-10	88.202	91.343	88.202	91.180	91.180	1,109,238
2023-10-09	88.324	88.528	87.427	88.429	88.429	59,995
2023-10-06	87.100	88.895	86.815	88.691	88.691	85,556
2023-10-05	87.712	89.099	87.548	88.026	88.026	134,211
2023-10-04	87.671	88.324	86.651	87.059	87.059	635,435
2023-10-03	88.936	90.038	87.467	88.430	88.430	286,090
2023-10-02	88.773	90.486	88.732	89.507	89.507	168,459
2023-09-29	88.895	90.364	88.854	89.100	89.100	184,429
2023-09-28	87.712	88.283	87.223	87.750	87.750	629,019
2023-09-27	91.098	91.465	87.712	88.161	88.161	126,025
2023-09-26	91.343	92.445	90.853	90.853	90.853	72,828
2023-09-25	93.383	93.505	91.465	92.445	92.445	77,126
2023-09-22	94.444	95.093	93.464	93.872	93.872	128,344
2023-09-21	93.464	94.851	93.138	94.120	94.120	130,109
2023-09-20	93.587	95.423	93.179	94.770	94.770	960,927
2023-09-19	94.648	95.300	92.812	93.179	93.179	280,772
2023-09-18	96.483	97.218	94.240	94.484	94.484	85,771
2023-09-15	98.564	98.564	97.095	97.218	97.218	2,052,233
2023-09-14	96.035	97.585	95.831	97.313	97.313	120,200
2023-09-13	96.198	97.095	95.790	96.475	96.475	80,803
2023-09-12	98.727	99.054	97.340	97.661	97.661	372,900
2023-09-11	99.176	99.747	97.748	99.054	99.054	82,994
2023-09-08	100.24	100.97	98.768	99.097	99.097	140,899
2023-09-07	102.64	102.85	99.502	100.28	100.28	375,014
2023-09-06	102.77	103.66	102.07	103.62	103.62	296,290
2023-09-05	103.50	103.95	102.52	103.17	103.17	252,676
2023-09-04	103.91	104.23	103.50	103.84	103.84	311,572
2023-09-01	103.42	104.60	101.75	102.97	102.97	618,879
2023-08-31	103.70	106.85	103.26	106.12	106.12	1,956,239

← NewerPage 13 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.