Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	197.29	200.72	193.05	196.20	196.20	234,560
2022-03-11	192.07	198.47	192.07	195.57	195.57	290,747
2022-03-10	194.03	197.90	189.13	194.14	194.14	175,009
2022-03-09	192.27	195.90	189.74	193.91	193.91	234,280
2022-03-08	187.58	197.86	185.79	191.85	191.85	308,964
2022-03-07	184.68	193.78	181.58	184.04	184.04	248,244
2022-03-04	191.01	194.97	185.79	190.87	190.87	160,001
2022-03-03	199.90	201.53	191.66	198.60	198.60	177,533
2022-03-02	193.78	203.74	192.89	194.57	194.57	594,321
2022-03-01	197.29	200.88	193.29	197.71	197.71	365,625
2022-02-28	189.58	198.35	189.13	191.22	191.22	219,980
2022-02-25	194.44	194.44	185.83	188.89	188.89	212,526
2022-02-24	181.63	193.05	177.46	183.45	183.45	468,569
2022-02-23	192.31	196.07	189.13	192.44	192.44	951,590
2022-02-22	183.18	196.84	183.18	190.72	190.72	177,544
2022-02-21	196.15	196.52	187.50	191.48	191.48	204,778
2022-02-18	201.94	201.94	193.46	199.25	199.25	178,742
2022-02-17	209.12	209.77	201.09	207.06	207.06	192,384
2022-02-16	210.18	211.65	206.51	209.55	209.55	174,423
2022-02-15	206.35	211.24	206.35	208.59	208.59	126,716
2022-02-14	203.66	206.84	200.31	203.52	203.52	300,443
2022-02-11	209.94	214.10	209.24	211.77	211.77	189,693
2022-02-10	216.14	216.30	210.51	214.04	214.04	233,327
2022-02-09	206.43	216.38	206.43	213.68	213.68	221,448
2022-02-08	198.15	203.82	195.78	200.05	200.05	303,554
2022-02-07	198.27	220.89	195.17	197.85	197.85	327,811
2022-02-04	206.18	220.89	198.56	200.93	200.93	549,147
2022-02-03	220.75	227.52	206.14	206.14	206.14	564,922
2022-02-02	226.22	231.85	226.09	227.59	227.59	305,273
2022-02-01	227.11	228.34	221.40	227.06	227.06	37,880
2022-01-31	221.56	226.13	220.30	220.68	220.68	23,073
2022-01-28	217.32	219.73	211.04	215.03	215.03	148,819
2022-01-27	216.26	221.40	215.32	218.40	218.40	89,427
2022-01-26	218.79	223.03	217.61	219.81	219.81	94,935
2022-01-25	218.42	218.60	214.59	218.60	218.60	88,189
2022-01-24	222.99	224.38	212.22	213.28	213.28	108,992
2022-01-21	227.36	227.93	224.18	227.27	227.27	415,165
2022-01-20	225.89	232.62	225.89	227.67	227.67	412,777
2022-01-19	222.34	231.76	222.34	226.36	226.36	67,179
2022-01-18	223.85	224.01	220.10	220.34	220.34	62,621
2022-01-17	230.54	232.78	225.97	228.30	228.30	69,515
2022-01-14	233.35	235.39	228.21	231.44	231.44	53,594
2022-01-13	241.76	243.88	237.23	240.28	240.28	67,870
2022-01-12	242.25	245.19	239.88	242.04	242.04	25,437
2022-01-11	238.86	239.11	233.84	235.80	235.80	41,795
2022-01-10	245.06	245.06	232.29	238.26	238.26	61,159
2022-01-07	247.06	247.06	243.17	245.71	245.71	174,685
2022-01-05	258.20	258.20	251.51	251.51	251.51	13,343
2022-01-04	264.24	264.24	257.55	261.42	261.42	35,880
2021-12-30	260.48	264.42	259.83	263.34	263.34	42,956
2021-12-29	259.75	260.81	258.98	260.19	260.19	20,689
2021-12-23	251.22	253.43	249.71	250.04	250.04	22,181
2021-12-22	246.12	249.06	245.15	246.49	246.49	51,847
2021-12-21	246.00	249.88	244.58	249.88	249.88	22,867
2021-12-20	244.33	245.55	242.86	243.69	243.69	21,533
2021-12-17	244.78	248.00	242.98	245.06	245.06	109,394
2021-12-16	251.31	252.49	244.98	252.49	252.49	85,068
2021-12-15	246.74	249.47	245.02	247.91	247.91	165,371
2021-12-14	255.79	255.90	245.88	255.01	255.01	66,045
2021-12-13	255.63	262.16	253.47	259.09	259.09	74,349

← NewerPage 20 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.