Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	122.72	126.67	122.72	125.53	125.53	68,242
2022-09-08	123.82	123.98	118.96	122.51	122.51	54,624
2022-09-07	122.35	123.53	120.59	122.88	122.88	86,708
2022-09-06	123.20	126.10	121.21	124.18	124.18	74,613
2022-09-05	123.00	123.74	121.78	123.53	123.53	29,170
2022-09-02	123.86	126.36	122.80	126.36	126.36	35,641
2022-09-01	123.33	123.98	121.00	121.08	121.08	48,086
2022-08-31	128.79	128.83	123.98	124.39	124.39	79,654
2022-08-30	126.75	131.45	126.75	128.10	128.10	109,614
2022-08-26	134.91	136.01	126.10	128.50	128.50	147,781
2022-08-25	132.63	135.12	130.47	132.19	132.19	177,463
2022-08-24	132.14	133.49	129.90	132.59	132.59	24,423
2022-08-23	132.79	134.46	131.40	133.42	133.42	59,286
2022-08-22	137.85	138.50	133.69	135.99	135.99	78,865
2022-08-19	143.36	143.97	138.67	138.67	138.67	24,443
2022-08-18	144.70	145.64	142.13	144.70	144.70	25,284
2022-08-17	148.46	149.76	143.77	144.33	144.33	46,899
2022-08-16	146.83	150.82	146.58	147.68	147.68	95,214
2022-08-15	148.09	149.97	145.19	145.68	145.68	35,842
2022-08-12	149.72	150.70	147.13	147.30	147.30	976,506
2022-08-11	151.40	151.56	147.60	148.98	148.98	256,797
2022-08-10	142.50	150.64	141.24	148.76	148.76	488,977
2022-08-09	147.68	149.07	142.54	147.64	147.64	150,200
2022-08-08	143.77	148.58	143.77	145.10	145.10	117,565
2022-08-05	148.74	149.40	141.50	142.47	142.47	146,630
2022-08-04	148.70	148.70	147.02	147.02	147.02	40,988
2022-08-03	143.20	147.23	143.20	146.69	146.69	70,359
2022-08-02	142.46	143.07	141.20	141.36	141.36	112,072
2022-08-01	147.52	147.52	142.42	144.50	144.50	273,568
2022-07-29	144.38	148.87	144.38	147.57	147.57	119,520
2022-07-28	142.38	143.77	140.14	142.12	142.12	404,483
2022-07-27	138.79	139.97	137.97	138.58	138.58	119,874
2022-07-26	143.15	143.77	138.10	140.67	140.67	100,153
2022-07-25	143.60	145.15	143.18	143.97	143.97	53,092
2022-07-22	138.18	146.74	138.18	145.62	145.62	220,598
2022-07-21	133.53	139.69	133.53	137.65	137.65	403,334
2022-07-20	133.00	135.69	132.18	134.60	134.60	361,475
2022-07-19	131.49	132.75	129.32	131.60	131.60	283,044
2022-07-18	131.00	132.79	129.41	132.00	132.00	235,832
2022-07-15	131.53	131.69	125.73	127.56	127.56	264,109
2022-07-14	134.95	136.87	131.94	132.69	132.69	187,902
2022-07-13	137.73	139.44	132.06	136.81	136.81	190,727
2022-07-12	127.86	138.99	126.47	131.33	131.33	629,355
2022-07-11	123.08	130.63	123.08	126.77	126.77	581,761
2022-07-08	129.41	131.20	126.80	126.94	126.94	565,793
2022-07-07	136.63	137.20	128.14	134.55	134.55	611,783
2022-07-06	136.14	137.16	133.19	135.57	135.57	156,132
2022-07-05	135.48	137.81	130.83	133.35	133.35	420,943
2022-07-04	138.36	138.36	134.46	137.20	137.20	232,402
2022-07-01	132.63	137.08	132.26	134.86	134.86	314,078
2022-06-30	134.06	136.46	132.47	134.79	134.79	174,435
2022-06-29	136.46	139.16	134.55	138.18	138.18	246,666
2022-06-28	139.73	141.44	138.18	140.46	140.46	1,434,656
2022-06-27	136.67	141.97	136.67	139.01	139.01	390,855
2022-06-23	132.55	133.00	129.94	131.35	131.35	110,225
2022-06-22	129.98	134.71	128.10	129.66	129.66	123,525
2022-06-21	132.47	134.83	130.47	132.30	132.30	115,688
2022-06-20	132.75	135.48	129.28	132.26	132.26	292,046
2022-06-17	133.57	137.40	130.83	134.86	134.86	408,881
2022-06-16	138.30	138.30	131.45	134.19	134.19	188,862

← NewerPage 18 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.