Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	139.89	139.93	137.36	138.52	138.52	113,194
2022-06-14	141.20	142.34	136.10	137.79	137.79	185,215
2022-06-13	138.22	141.69	137.48	139.29	139.29	231,941
2022-06-10	147.36	149.52	141.20	147.12	147.12	402,077
2022-06-09	159.84	159.84	148.21	153.02	153.02	217,147
2022-06-08	161.64	162.45	159.47	160.80	160.80	169,184
2022-06-07	159.15	162.25	158.90	159.82	159.82	359,756
2022-06-01	159.80	161.84	158.09	159.38	159.38	460,442
2022-05-31	160.90	162.41	158.78	161.05	161.05	1,000,473
2022-05-30	157.84	162.08	156.37	159.58	159.58	324,390
2022-05-27	149.84	156.78	149.72	153.04	153.04	497,597
2022-05-25	145.85	146.87	144.91	145.74	145.74	188,141
2022-05-24	144.87	146.50	141.11	144.09	144.09	337,941
2022-05-23	142.71	145.81	142.71	143.62	143.62	233,933
2022-05-20	142.75	144.50	139.12	143.97	143.97	355,171
2022-05-19	137.03	142.18	137.03	139.81	139.81	303,801
2022-05-18	146.13	147.64	140.09	144.02	144.02	299,500
2022-05-17	141.97	147.56	141.97	144.44	144.44	380,616
2022-05-16	141.36	142.91	139.03	140.26	140.26	334,985
2022-05-13	140.42	142.75	139.52	141.44	141.44	243,807
2022-05-12	132.67	139.28	130.47	132.95	132.95	575,671
2022-05-11	133.49	138.46	130.67	133.25	133.25	512,035
2022-05-10	133.49	136.87	132.30	134.72	134.72	318,088
2022-05-09	135.44	137.44	131.12	135.26	135.26	320,661
2022-05-06	141.64	143.20	135.53	141.12	141.12	410,756
2022-05-05	150.78	153.11	141.95	150.99	150.99	179,830
2022-05-04	150.29	150.86	147.07	148.32	148.32	188,786
2022-05-03	153.11	154.74	150.25	152.76	152.76	346,348
2022-04-29	156.09	161.31	155.64	159.16	159.16	157,506
2022-04-28	154.70	158.41	153.39	154.55	154.55	406,072
2022-04-27	149.80	152.82	147.48	151.35	151.35	296,937
2022-04-26	155.39	161.31	151.35	156.02	156.02	596,943
2022-04-25	152.25	158.33	150.58	153.90	153.90	428,636
2022-04-22	159.68	166.45	156.66	162.11	162.11	675,814
2022-04-21	172.73	175.39	163.92	168.17	168.17	978,318
2022-04-20	188.07	191.50	184.34	189.26	189.26	152,764
2022-04-19	194.35	194.68	187.50	188.78	188.78	217,830
2022-04-14	191.82	194.35	191.58	192.46	192.46	82,222
2022-04-13	191.82	194.60	187.09	190.89	190.89	291,375
2022-04-12	191.58	195.25	190.19	193.02	193.02	198,797
2022-04-11	200.23	201.13	192.23	194.83	194.83	163,053
2022-04-08	203.98	203.98	196.80	200.93	200.93	128,333
2022-04-07	201.21	203.08	199.66	202.07	202.07	104,892
2022-04-06	207.16	207.25	198.68	201.99	201.99	230,557
2022-04-05	211.73	215.65	206.76	207.08	207.08	145,431
2022-04-04	205.86	212.22	203.00	210.18	210.18	129,603
2022-04-01	202.02	206.43	200.80	202.55	202.55	189,534
2022-03-31	205.12	205.53	201.53	204.32	204.32	291,496
2022-03-30	205.70	205.70	200.88	202.73	202.73	145,773
2022-03-29	199.41	208.22	199.33	205.41	205.41	268,582
2022-03-28	194.52	199.70	194.52	196.93	196.93	716,850
2022-03-25	195.09	200.88	192.89	196.42	196.42	267,813
2022-03-24	199.58	200.31	192.97	194.48	194.48	189,413
2022-03-23	205.77	205.77	197.62	202.88	202.88	174,519
2022-03-22	200.47	205.94	198.84	201.39	201.39	239,516
2022-03-21	200.39	204.63	199.41	200.82	200.82	541,653
2022-03-18	203.41	203.98	200.39	202.45	202.45	512,049
2022-03-17	205.53	209.61	200.31	201.53	201.53	247,444
2022-03-16	193.54	203.98	192.80	196.78	196.78	436,727
2022-03-15	194.19	194.19	184.97	188.17	188.17	386,925

← NewerPage 19 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.