Kinnevik Investment AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	87.820	90.400	87.500	89.560	89.560	75,206
2025-08-06	86.860	87.720	86.860	87.220	87.220	14,145
2025-08-05	87.120	87.180	86.400	86.570	86.570	13,974
2025-08-04	86.440	86.950	85.700	86.340	86.340	34,481
2025-08-01	87.100	87.340	85.520	86.320	86.320	81,979
2025-07-31	88.760	88.920	87.620	88.495	88.495	46,307
2025-07-30	89.080	89.460	87.760	88.546	88.546	48,333
2025-07-29	90.920	91.020	89.860	90.501	90.501	17,101
2025-07-28	92.300	93.680	90.500	91.584	91.584	29,135
2025-07-25	91.360	91.640	91.160	91.316	91.316	5,941
2025-07-24	92.960	92.980	91.280	91.460	91.460	20,294
2025-07-23	91.500	92.340	91.360	91.600	91.600	25,975
2025-07-22	91.060	91.280	89.960	90.473	90.473	435,906
2025-07-21	93.140	93.360	89.900	92.600	92.600	122,821
2025-07-18	93.000	94.060	92.510	93.488	93.488	11,829
2025-07-17	91.840	92.910	91.800	92.472	92.472	954,419
2025-07-16	91.860	92.340	90.940	91.347	91.347	17,706
2025-07-15	92.700	93.520	92.120	92.919	92.919	22,795
2025-07-14	91.180	92.500	91.040	91.821	91.821	43,077
2025-07-11	92.680	92.780	91.620	92.170	92.170	22,155
2025-07-10	92.560	93.150	91.480	92.780	92.780	180,548
2025-07-09	92.200	93.040	89.980	91.903	91.903	140,296
2025-07-08	87.040	91.320	87.000	90.262	90.262	150,474
2025-07-07	85.200	85.200	84.270	84.751	84.751	16,111
2025-07-04	85.600	85.800	84.360	85.179	85.179	10,885
2025-07-03	84.060	86.540	83.980	85.567	85.567	61,142
2025-07-02	84.500	84.580	82.440	83.240	83.240	18,247
2025-07-01	83.840	85.860	83.820	84.302	84.302	48,540
2025-06-30	84.340	84.870	82.880	83.321	83.321	46,908
2025-06-27	81.260	83.940	81.160	83.336	83.336	98,581
2025-06-26	79.500	80.620	79.340	80.380	80.380	127,892
2025-06-25	79.160	79.580	78.600	78.993	78.993	37,188
2025-06-24	77.960	79.440	77.840	79.000	79.000	1,550,636
2025-06-23	76.500	77.600	75.660	76.020	76.020	89,852
2025-06-19	76.420	77.260	76.100	77.087	77.087	32,401
2025-06-18	76.660	77.380	76.080	76.848	76.848	28,078
2025-06-17	76.740	77.300	76.320	77.023	77.023	201,505
2025-06-16	76.380	78.040	76.220	77.207	77.207	1,091,069
2025-06-13	76.580	77.600	75.580	76.093	76.093	116,551
2025-06-12	80.560	80.870	78.480	79.859	79.859	30,230
2025-06-11	82.140	82.820	81.300	81.479	81.479	17,088
2025-06-10	81.700	82.940	81.600	81.906	81.906	474,015
2025-06-09	81.660	82.780	81.600	82.254	82.254	15,167
2025-06-05	82.000	82.560	81.380	82.499	82.499	16,818
2025-06-04	81.280	82.220	80.780	81.468	81.468	23,194
2025-06-03	81.400	81.680	80.120	80.909	80.909	1,622,213
2025-06-02	80.430	81.520	79.910	80.880	80.880	71,068
2025-05-30	80.620	83.400	80.560	82.120	82.120	77,148
2025-05-28	81.360	81.360	80.460	80.571	80.571	278,506
2025-05-27	81.600	82.480	80.800	82.279	82.279	123,790
2025-05-23	80.300	81.320	77.680	80.341	80.341	116,269
2025-05-22	82.260	82.480	79.680	81.675	81.675	59,352
2025-05-21	83.320	83.520	81.800	82.920	82.920	23,214
2025-05-20	81.920	83.440	81.840	82.600	82.600	43,581
2025-05-19	83.280	83.280	81.440	81.860	81.860	33,742
2025-05-16	84.500	85.760	83.240	83.340	83.340	42,680
2025-05-15	81.900	84.600	81.900	84.020	84.020	27,831
2025-05-14	83.460	84.060	82.300	82.380	82.380	514,789
2025-05-13	81.640	83.550	81.640	82.848	82.848	85,420
2025-05-12	77.700	83.040	77.540	81.220	81.220	250,978

← NewerPage 6 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.