Kinnevik Investment AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 78.060 | 78.640 | 77.540 | 78.022 | 78.022 | 5,738 |
| 2024-11-08 | 76.210 | 77.330 | 75.980 | 77.080 | 77.080 | 8,863 |
| 2024-11-07 | 75.860 | 77.300 | 75.570 | 75.710 | 75.710 | 7,696 |
| 2024-11-06 | 77.660 | 78.600 | 74.330 | 74.330 | 74.330 | 10,613 |
| 2024-11-05 | 75.840 | 77.150 | 74.690 | 74.940 | 74.940 | 5,922 |
| 2024-11-04 | 75.690 | 76.920 | 75.340 | 75.660 | 75.660 | 499,966 |
| 2024-11-01 | 76.140 | 76.140 | 74.780 | 75.340 | 75.340 | 14,503 |
| 2024-10-31 | 76.610 | 77.100 | 75.460 | 75.580 | 75.580 | 21,966 |
| 2024-10-30 | 78.500 | 78.710 | 77.250 | 77.250 | 77.250 | 935,323 |
| 2024-10-29 | 79.000 | 79.470 | 77.370 | 78.000 | 78.000 | 8,084 |
| 2024-10-28 | 74.430 | 77.770 | 74.020 | 77.480 | 77.480 | 6,909 |
| 2024-10-25 | 73.730 | 73.750 | 72.990 | 73.610 | 73.610 | 17,619 |
| 2024-10-24 | 73.400 | 74.840 | 72.400 | 73.700 | 73.700 | 13,284 |
| 2024-10-23 | 72.590 | 74.730 | 72.040 | 73.550 | 73.550 | 2,293,540 |
| 2024-10-22 | 72.920 | 72.930 | 72.030 | 72.570 | 72.570 | 7,944 |
| 2024-10-21 | 74.050 | 74.640 | 72.870 | 72.890 | 72.890 | 13,902 |
| 2024-10-18 | 73.510 | 75.700 | 73.510 | 74.140 | 74.140 | 14,775 |
| 2024-10-17 | 75.170 | 76.000 | 73.550 | 74.466 | 74.466 | 1,655,265 |
| 2024-10-16 | 80.490 | 80.490 | 72.400 | 74.940 | 74.940 | 18,389 |
| 2024-10-15 | 80.000 | 82.120 | 80.000 | 81.720 | 81.720 | 12,478 |
| 2024-10-14 | 79.560 | 80.230 | 78.680 | 79.890 | 79.890 | 6,732 |
| 2024-10-11 | 79.770 | 79.950 | 78.000 | 79.450 | 79.450 | 2,787 |
| 2024-10-10 | 80.500 | 80.500 | 77.250 | 77.720 | 77.720 | 15,148 |
| 2024-10-09 | 79.270 | 80.460 | 78.270 | 80.460 | 80.460 | 11,335 |
| 2024-10-08 | 79.720 | 79.720 | 78.180 | 79.350 | 79.350 | 11,631 |
| 2024-10-07 | 82.730 | 82.730 | 78.810 | 79.730 | 79.730 | 8,226 |
| 2024-10-04 | 80.170 | 81.150 | 79.900 | 80.660 | 80.660 | 20,726 |
| 2024-10-03 | 81.050 | 81.050 | 79.810 | 79.950 | 79.950 | 7,635 |
| 2024-10-02 | 81.920 | 81.920 | 80.000 | 81.440 | 81.440 | 1,338,241 |
| 2024-10-01 | 82.650 | 83.100 | 81.140 | 81.300 | 81.300 | 6,565 |
| 2024-09-30 | 83.090 | 83.240 | 81.440 | 82.580 | 82.580 | 9,944 |
| 2024-09-27 | 83.330 | 83.880 | 82.320 | 83.270 | 83.270 | 5,334 |
| 2024-09-26 | 81.240 | 83.100 | 80.160 | 82.171 | 82.171 | 9,689 |
| 2024-09-25 | 79.010 | 81.120 | 78.010 | 80.130 | 80.130 | 12,276 |
| 2024-09-24 | 79.360 | 80.510 | 79.340 | 80.362 | 80.362 | 18,553 |
| 2024-09-23 | 79.960 | 79.960 | 77.880 | 79.270 | 79.270 | 10,125 |
| 2024-09-20 | 79.900 | 80.270 | 78.480 | 78.480 | 78.480 | 23,481 |
| 2024-09-19 | 81.050 | 81.190 | 79.820 | 80.560 | 80.560 | 25,366 |
| 2024-09-18 | 78.970 | 79.410 | 77.320 | 78.100 | 78.100 | 14,400 |
| 2024-09-17 | 75.090 | 79.870 | 75.090 | 79.860 | 79.860 | 20,176 |
| 2024-09-16 | 75.290 | 75.490 | 74.690 | 75.080 | 75.080 | 68,181 |
| 2024-09-13 | 73.450 | 75.950 | 73.450 | 75.410 | 75.410 | 16,123 |
| 2024-09-12 | 73.960 | 74.660 | 72.210 | 72.870 | 72.870 | 10,224 |
| 2024-09-11 | 73.650 | 74.420 | 71.990 | 72.872 | 72.872 | 24,622 |
| 2024-09-10 | 73.390 | 74.440 | 72.950 | 73.560 | 73.560 | 23,904 |
| 2024-09-09 | 74.570 | 75.010 | 73.650 | 73.690 | 73.690 | 20,655 |
| 2024-09-06 | 75.540 | 75.540 | 74.080 | 74.340 | 74.340 | 8,037 |
| 2024-09-05 | 75.370 | 76.780 | 74.960 | 75.940 | 75.940 | 134,845 |
| 2024-09-04 | 76.110 | 76.650 | 75.370 | 75.370 | 75.370 | 10,336 |
| 2024-09-03 | 80.510 | 80.510 | 77.760 | 77.830 | 77.830 | 14,725 |
| 2024-09-02 | 81.510 | 81.510 | 79.130 | 80.510 | 80.510 | 96,616 |
| 2024-08-30 | 81.390 | 82.080 | 80.900 | 81.570 | 81.570 | 10,040 |
| 2024-08-29 | 81.080 | 82.200 | 80.010 | 81.390 | 81.390 | 10,368 |
| 2024-08-28 | 83.000 | 83.000 | 81.130 | 81.150 | 81.150 | 4,143 |
| 2024-08-27 | 82.990 | 82.990 | 81.400 | 81.440 | 81.440 | 7,090 |
| 2024-08-23 | 80.000 | 82.220 | 80.000 | 82.060 | 82.060 | 218,849 |
| 2024-08-22 | 80.520 | 82.350 | 80.520 | 81.380 | 81.380 | 7,298 |
| 2024-08-21 | 81.000 | 81.600 | 80.480 | 81.050 | 81.050 | 5,536 |
| 2024-08-20 | 81.850 | 81.990 | 80.250 | 80.800 | 80.800 | 9,579 |
| 2024-08-19 | 80.960 | 81.740 | 80.690 | 81.540 | 81.540 | 8,680 |
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.