Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	131.20	131.57	129.04	129.61	129.61	99,326
2023-06-02	129.65	132.42	129.23	131.28	131.28	54,120
2023-06-01	128.26	128.26	126.43	127.11	127.11	174,889
2023-05-31	125.82	128.55	125.37	127.06	127.06	500,157
2023-05-30	125.24	128.02	124.80	126.93	126.93	121,459
2023-05-26	125.86	126.55	123.61	124.31	124.31	93,297
2023-05-25	130.79	130.83	125.97	125.97	125.97	89,042
2023-05-24	131.85	132.75	129.45	130.13	130.13	48,056
2023-05-23	134.46	136.46	134.18	134.66	134.66	41,317
2023-05-22	134.55	134.87	133.32	133.97	133.97	134,356
2023-05-19	131.53	134.87	131.53	134.24	134.24	110,774
2023-05-17	133.69	133.69	128.63	131.52	131.52	34,777
2023-05-16	134.46	136.59	134.10	135.12	135.12	70,007
2023-05-15	135.77	136.22	134.26	134.96	134.96	52,950
2023-05-12	138.22	138.30	132.87	134.46	134.46	78,446
2023-05-11	135.44	137.44	135.04	136.85	136.85	477,822
2023-05-10	134.95	136.30	132.22	135.69	135.69	152,505
2023-05-09	135.44	136.94	132.87	135.35	135.35	128,789
2023-05-05	137.12	137.82	135.73	137.81	137.81	58,746
2023-05-04	136.75	137.44	134.59	135.28	135.28	136,338
2023-05-03	135.48	137.61	134.34	136.25	136.25	293,903
2023-05-02	136.95	138.83	134.75	137.91	137.91	442,286
2023-04-28	135.16	137.52	134.71	135.94	135.94	33,590
2023-04-27	135.40	135.77	133.12	134.05	134.05	54,221
2023-04-26	133.73	135.44	132.25	134.41	134.41	74,943
2023-04-25	132.96	136.67	132.34	134.51	134.51	336,922
2023-04-24	131.08	136.10	131.08	134.63	134.63	50,873
2023-04-21	130.43	131.89	127.20	129.41	129.41	104,913
2023-04-20	135.36	135.36	129.73	133.90	133.90	46,595
2023-04-19	133.36	134.30	131.12	132.60	132.60	257,845
2023-04-18	132.18	135.36	131.00	134.94	134.94	63,552
2023-04-17	136.22	136.95	131.28	131.38	131.38	286,696
2023-04-14	135.77	137.93	135.61	136.90	136.90	87,446
2023-04-13	133.81	136.14	133.40	134.92	134.92	84,438
2023-04-12	133.40	138.30	133.04	133.96	133.96	126,963
2023-04-11	131.32	133.24	130.59	132.25	132.25	168,123
2023-04-06	126.84	129.41	126.22	129.22	129.22	41,531
2023-04-05	125.90	126.88	125.00	126.38	126.38	41,670
2023-04-04	125.49	127.94	124.88	127.06	127.06	86,393
2023-04-03	125.73	126.06	124.02	124.36	124.36	101,886
2023-03-31	124.59	126.18	123.25	126.06	126.06	86,995
2023-03-30	123.78	124.14	122.51	123.45	123.45	81,523
2023-03-29	119.70	121.65	118.43	119.56	119.56	116,723
2023-03-28	120.51	120.51	117.45	118.80	118.80	62,920
2023-03-27	117.90	120.06	116.96	118.81	118.81	258,354
2023-03-24	118.68	118.68	114.68	115.98	115.98	40,335
2023-03-23	118.59	120.84	116.51	118.87	118.87	75,314
2023-03-22	119.70	119.94	118.02	118.92	118.92	121,544
2023-03-21	117.41	119.37	117.33	118.88	118.88	354,029
2023-03-20	111.66	116.68	110.23	115.85	115.85	779,709
2023-03-17	118.39	118.39	110.72	114.68	114.68	160,573
2023-03-16	117.49	117.49	111.95	115.94	115.94	227,763
2023-03-15	118.59	118.59	114.31	115.41	115.41	204,457
2023-03-14	117.82	122.55	117.33	120.19	120.19	140,958
2023-03-13	120.76	120.76	113.25	119.49	119.49	205,347
2023-03-10	120.96	121.82	116.92	118.11	118.11	119,148
2023-03-09	129.65	129.65	126.59	128.51	128.51	70,562
2023-03-08	127.98	130.43	127.98	130.10	130.10	71,520
2023-03-07	131.36	135.08	129.57	129.73	129.73	121,721
2023-03-06	132.59	133.00	130.18	131.20	131.20	61,434

← NewerPage 15 of 21 · 1,235 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.