Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	102.52	103.58	101.34	103.17	103.17	574,091
2023-08-29	101.46	102.89	100.56	102.24	102.24	1,229,687
2023-08-25	101.75	102.40	100.77	100.89	100.89	178,902
2023-08-24	104.68	105.34	102.40	102.44	102.44	51,035
2023-08-23	101.30	103.70	101.22	101.89	101.89	418,302
2023-08-22	100.81	101.99	100.81	101.62	101.62	211,881
2023-08-21	102.03	103.50	100.64	103.12	103.12	81,336
2023-08-18	99.461	103.26	99.298	102.77	102.77	288,336
2023-08-17	99.665	101.09	99.665	100.53	100.53	109,662
2023-08-16	100.81	101.95	100.32	101.46	101.46	746,792
2023-08-15	102.40	102.81	100.07	101.83	101.83	240,790
2023-08-14	102.11	103.66	101.62	102.82	102.82	113,634
2023-08-11	105.91	106.23	103.21	103.34	103.34	95,988
2023-08-10	105.21	107.46	105.01	106.57	106.57	125,307
2023-08-09	105.74	106.19	105.09	105.79	105.79	51,576
2023-08-08	106.60	107.38	103.70	105.23	105.23	115,326
2023-08-07	109.21	109.62	106.72	107.09	107.09	232,306
2023-08-04	108.44	110.44	107.95	108.33	108.33	140,647
2023-08-03	110.11	110.55	108.36	109.75	109.75	201,066
2023-08-02	112.80	113.75	111.13	111.76	111.76	158,925
2023-08-01	116.80	117.78	115.45	116.24	116.24	31,693
2023-07-31	117.09	118.02	116.11	116.81	116.81	54,484
2023-07-28	116.72	119.29	115.98	118.02	118.02	44,147
2023-07-27	120.10	120.23	117.41	118.70	118.70	433,881
2023-07-26	116.43	118.55	116.19	116.93	116.93	1,212,764
2023-07-25	115.25	117.25	115.13	116.81	116.81	66,952
2023-07-24	114.76	117.13	114.76	116.11	116.11	51,180
2023-07-21	113.94	115.45	113.50	114.54	114.54	23,806
2023-07-20	113.78	115.13	113.09	114.56	114.56	49,026
2023-07-19	113.13	116.56	113.13	115.67	115.67	87,367
2023-07-18	109.74	112.43	109.74	111.08	111.08	83,486
2023-07-17	112.19	112.60	110.15	110.76	110.76	82,806
2023-07-14	113.33	113.82	111.46	113.53	113.53	350,557
2023-07-13	113.05	114.07	112.48	113.54	113.54	164,754
2023-07-12	109.78	113.74	107.66	112.11	112.11	226,476
2023-07-11	111.90	113.17	109.74	111.62	111.62	130,813
2023-07-10	114.35	114.68	111.99	113.81	113.81	223,684
2023-07-07	114.43	116.56	113.86	115.62	115.62	92,812
2023-07-06	117.62	117.74	114.52	114.72	114.72	95,592
2023-07-05	120.92	121.25	117.74	118.15	118.15	113,460
2023-07-04	122.39	123.20	121.57	122.84	122.84	69,763
2023-07-03	123.41	123.61	121.08	121.77	121.77	68,884
2023-06-30	120.72	122.80	120.10	121.90	121.90	182,684
2023-06-29	119.17	122.35	119.17	120.27	120.27	130,269
2023-06-28	117.09	118.43	116.31	117.99	117.99	123,179
2023-06-27	114.60	115.49	113.54	114.69	114.69	123,168
2023-06-26	113.90	115.00	112.52	114.32	114.32	1,276,593
2023-06-22	114.60	116.60	114.52	114.53	114.53	209,329
2023-06-21	119.82	119.95	115.41	115.72	115.72	179,329
2023-06-20	119.57	120.63	119.17	120.07	120.07	199,248
2023-06-19	121.98	121.98	119.66	119.86	119.86	92,549
2023-06-16	123.33	124.02	122.51	123.40	123.40	1,369,236
2023-06-15	124.51	125.65	121.86	124.16	124.16	203,727
2023-06-14	127.24	127.61	124.63	125.77	125.77	112,540
2023-06-13	128.55	128.88	127.12	127.53	127.53	19,063
2023-06-12	130.43	130.43	127.12	128.82	128.82	66,244
2023-06-09	130.47	130.47	128.92	129.63	129.63	61,295
2023-06-08	127.94	130.67	127.24	130.32	130.32	152,743
2023-06-07	130.39	132.22	128.88	129.01	129.01	114,297
2023-06-05	131.20	131.57	129.04	129.61	129.61	99,326

← NewerPage 14 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.