Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	123.69	126.75	121.65	124.65	124.65	169,550
2022-12-02	133.16	133.16	123.65	123.65	123.65	214,063
2022-12-01	135.04	139.56	134.67	135.77	135.77	77,972
2022-11-30	130.96	133.77	129.41	130.00	130.00	263,716
2022-11-29	132.67	134.63	128.96	129.23	129.23	145,353
2022-11-28	136.01	137.24	131.85	133.63	133.63	85,841
2022-11-25	133.93	137.03	133.93	136.72	136.72	69,044
2022-11-24	133.00	137.20	133.00	134.39	134.39	62,804
2022-11-23	128.47	133.57	127.71	133.04	133.04	187,611
2022-11-22	126.39	130.87	126.39	127.71	127.71	122,405
2022-11-21	127.90	128.63	124.51	125.48	125.48	65,976
2022-11-18	127.33	129.49	125.53	128.22	128.22	52,462
2022-11-17	128.47	130.47	127.33	128.18	128.18	91,641
2022-11-16	132.87	133.00	127.73	129.33	129.33	69,537
2022-11-15	133.89	134.63	130.67	131.64	131.64	122,830
2022-11-14	135.24	135.77	132.63	133.13	133.13	82,627
2022-11-11	138.18	138.18	132.22	134.18	134.18	240,337
2022-11-10	117.17	134.14	115.45	133.44	133.44	335,958
2022-11-09	118.68	120.15	116.96	119.94	119.94	526,163
2022-11-08	111.66	119.49	110.88	115.39	115.39	135,741
2022-11-07	110.60	112.03	109.95	111.99	111.99	112,669
2022-11-04	110.07	110.97	109.29	110.58	110.58	71,852
2022-11-03	111.78	113.78	109.21	109.33	109.33	100,058
2022-11-02	113.25	114.60	112.64	114.11	114.11	162,422
2022-11-01	112.35	116.76	112.35	114.81	114.81	189,150
2022-10-31	114.15	115.45	110.72	111.65	111.65	162,980
2022-10-28	112.92	114.07	111.50	113.41	113.41	43,572
2022-10-27	115.45	117.00	113.50	114.68	114.68	57,657
2022-10-26	115.78	117.49	112.84	115.86	115.86	35,080
2022-10-25	113.41	117.53	110.56	113.87	113.87	59,587
2022-10-24	114.60	115.70	110.44	111.17	111.17	203,111
2022-10-21	113.82	114.80	108.97	114.03	114.03	153,514
2022-10-20	108.68	117.41	108.52	114.92	114.92	254,144
2022-10-19	122.96	122.96	108.44	108.52	108.52	95,924
2022-10-18	125.20	126.63	124.43	125.24	125.24	51,051
2022-10-17	119.94	125.16	119.13	124.35	124.35	136,906
2022-10-14	119.90	123.90	117.90	119.68	119.68	156,993
2022-10-13	113.29	117.17	110.60	116.60	116.60	190,571
2022-10-12	115.00	116.92	113.86	114.35	114.35	106,261
2022-10-11	113.90	116.11	112.15	114.07	114.07	98,906
2022-10-10	116.43	119.53	115.09	115.29	115.29	45,866
2022-10-07	124.27	124.51	117.13	117.29	117.29	50,185
2022-10-06	125.90	128.47	124.92	127.37	127.37	49,567
2022-10-05	129.49	129.49	123.49	124.59	124.59	74,158
2022-10-04	125.37	129.94	123.90	129.94	129.94	231,392
2022-10-03	119.04	123.20	116.56	123.20	123.20	546,665
2022-09-30	117.41	120.96	115.41	120.43	120.43	103,702
2022-09-29	120.27	121.21	116.76	117.25	117.25	230,004
2022-09-28	116.56	121.74	115.17	116.68	116.68	46,402
2022-09-27	116.47	120.68	116.47	118.43	118.43	89,530
2022-09-26	115.74	118.72	114.96	114.96	114.96	1,030,352
2022-09-23	113.33	116.84	112.88	115.62	115.62	47,569
2022-09-22	115.98	116.60	112.92	113.59	113.59	58,402
2022-09-21	117.17	119.74	117.17	119.25	119.25	39,428
2022-09-20	122.47	123.37	117.45	117.58	117.58	138,855
2022-09-16	121.08	123.25	119.86	121.53	121.53	137,803
2022-09-15	122.55	125.16	122.19	123.76	123.76	182,631
2022-09-14	122.47	122.47	118.76	119.92	119.92	506,649
2022-09-13	128.88	128.88	121.23	121.25	121.25	109,968
2022-09-12	126.51	129.32	125.24	128.59	128.59	272,401

← NewerPage 17 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.