Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	127.53	130.10	126.96	128.31	128.31	171,491
2023-03-02	122.84	126.22	122.84	123.74	123.74	806,156
2023-03-01	127.37	127.98	124.51	124.59	124.59	291,003
2023-02-28	125.53	127.90	124.80	127.41	127.41	62,628
2023-02-27	125.78	127.24	124.80	126.12	126.12	61,759
2023-02-24	128.63	128.75	124.26	124.87	124.87	49,237
2023-02-23	127.41	129.94	126.10	127.77	127.77	102,813
2023-02-22	123.41	127.00	122.76	126.92	126.92	177,874
2023-02-21	129.04	129.41	125.45	126.04	126.04	40,439
2023-02-20	132.02	132.42	129.32	130.06	130.06	103,273
2023-02-17	131.08	133.57	130.92	131.16	131.16	131,589
2023-02-16	134.91	136.83	132.79	135.12	135.12	113,098
2023-02-15	131.45	133.77	130.92	133.69	133.69	94,718
2023-02-14	136.34	138.05	131.98	133.12	133.12	111,121
2023-02-13	132.14	135.97	132.06	135.87	135.87	65,387
2023-02-10	133.61	134.83	131.24	131.36	131.36	83,167
2023-02-09	142.01	142.01	136.59	136.59	136.59	45,730
2023-02-08	142.50	144.38	141.07	141.07	141.07	184,134
2023-02-07	141.81	143.15	140.38	141.85	141.85	53,240
2023-02-06	146.99	147.11	140.62	142.35	142.35	155,285
2023-02-03	147.40	150.66	142.26	150.05	150.05	208,467
2023-02-02	134.06	156.66	133.40	141.71	141.71	328,690
2023-02-01	131.28	133.69	130.75	133.44	133.44	50,479
2023-01-31	131.69	132.42	129.08	131.00	131.00	48,647
2023-01-30	135.32	135.32	132.06	133.61	133.61	27,797
2023-01-27	136.79	138.18	135.48	137.74	137.74	147,399
2023-01-26	134.51	138.30	133.69	136.55	136.55	173,103
2023-01-25	131.49	132.18	128.99	131.98	131.98	37,278
2023-01-24	131.81	132.59	130.87	132.59	132.59	100,498
2023-01-23	126.71	132.38	126.35	130.19	130.19	119,572
2023-01-20	129.20	130.55	125.37	125.57	125.57	114,034
2023-01-19	134.46	134.63	127.85	127.86	127.86	74,270
2023-01-18	137.08	138.50	134.71	136.28	136.28	335,322
2023-01-17	137.77	138.71	134.63	135.97	135.97	259,678
2023-01-16	137.48	138.91	135.08	136.55	136.55	40,919
2023-01-13	136.91	139.40	135.93	137.36	137.36	161,625
2023-01-12	135.44	138.67	133.57	135.96	135.96	144,005
2023-01-11	128.14	134.30	127.57	133.40	133.40	517,366
2023-01-10	125.41	127.45	124.84	126.20	126.20	92,325
2023-01-09	125.24	127.04	124.47	125.13	125.13	68,828
2023-01-05	123.98	125.08	123.29	123.49	123.49	36,730
2023-01-04	123.53	124.80	122.72	123.86	123.86	45,594
2023-01-03	121.65	124.59	121.65	123.18	123.18	48,043
2022-12-30	119.90	119.90	117.09	118.82	118.82	74,237
2022-12-29	117.70	120.39	117.33	119.97	119.97	62,123
2022-12-28	117.70	118.84	116.64	117.29	117.29	28,216
2022-12-23	116.64	118.59	115.86	117.70	117.70	56,628
2022-12-22	118.59	118.88	115.58	115.78	115.78	93,572
2022-12-21	116.07	118.92	115.74	117.46	117.46	28,977
2022-12-20	114.07	115.94	114.03	114.68	114.68	99,157
2022-12-19	117.45	117.90	115.49	116.07	116.07	110,703
2022-12-16	121.12	121.33	117.04	118.26	118.26	199,005
2022-12-15	126.51	127.04	121.29	122.91	122.91	112,434
2022-12-14	127.33	130.51	126.22	129.00	129.00	257,206
2022-12-13	126.10	130.87	123.49	128.50	128.50	138,240
2022-12-12	123.94	125.53	122.39	123.98	123.98	56,899
2022-12-09	122.43	123.94	121.70	123.78	123.78	123,002
2022-12-08	120.06	121.49	118.64	121.17	121.17	68,475
2022-12-07	121.00	121.53	118.51	119.61	119.61	78,421
2022-12-06	123.49	125.00	121.04	121.70	121.70	186,863

← NewerPage 16 of 21 · 1,242 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.