Stockholm - Delayed Quote SEK

Kinnevik AB (KINV-B.ST)

Compare
94.40 -2.00 (-2.07%)
At close: 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jun 17, 2024 96.40 96.60 93.55 94.40 94.40 1,031,118
Jun 14, 2024 97.90 98.95 95.20 96.40 96.40 890,101
Jun 13, 2024 100.80 100.80 97.60 97.85 97.85 1,216,175
Jun 12, 2024 98.00 102.50 97.75 101.30 101.30 1,421,163
Jun 11, 2024 102.20 102.90 97.20 97.90 97.90 1,823,586
Jun 10, 2024 106.00 106.58 102.10 102.18 102.18 1,588,341
Jun 7, 2024 23.00 Dividend
Jun 7, 2024 102.00 108.74 101.15 106.02 106.02 2,053,666
Jun 7, 2024 2:1 Stock Splits
Jun 5, 2024 121.65 126.10 121.55 124.95 101.95 1,777,349
Jun 4, 2024 121.45 122.75 119.70 121.10 98.81 933,234
Jun 3, 2024 122.85 124.15 120.20 121.45 99.09 1,634,079
May 31, 2024 124.80 125.00 119.75 121.45 99.09 2,833,972
May 30, 2024 120.20 125.65 119.65 124.80 101.83 1,082,129
May 29, 2024 123.60 123.65 120.45 120.55 98.36 1,057,129
May 28, 2024 124.40 127.35 123.10 123.65 100.89 977,216
May 27, 2024 124.95 125.10 123.00 124.35 101.46 553,884
May 24, 2024 126.85 126.85 123.25 124.95 101.95 907,001
May 23, 2024 127.00 129.50 125.60 127.30 103.87 1,330,323
May 22, 2024 126.00 127.80 124.75 127.00 103.62 733,315
May 21, 2024 127.25 127.95 125.05 126.00 102.81 913,813
May 20, 2024 122.75 128.10 122.40 127.50 104.03 1,474,984
May 17, 2024 125.05 125.25 122.25 122.70 100.11 619,355
May 16, 2024 125.60 126.50 123.80 125.75 102.60 665,835
May 15, 2024 125.40 129.20 124.40 125.55 102.44 1,021,345
May 14, 2024 126.15 128.80 125.00 125.40 102.32 829,551
May 13, 2024 125.45 126.05 123.75 125.65 102.52 578,665
May 10, 2024 123.15 127.80 123.15 125.45 102.36 1,167,716
May 8, 2024 121.75 125.75 121.30 122.85 100.24 591,546
May 7, 2024 120.90 123.30 120.65 121.75 99.34 1,020,387
May 6, 2024 120.00 121.45 118.55 120.00 97.91 954,642
May 3, 2024 115.40 120.70 115.25 119.80 97.75 1,219,501
May 2, 2024 116.00 117.15 114.10 114.20 93.18 949,750
Apr 30, 2024 117.40 118.40 116.00 116.50 95.06 529,518
Apr 29, 2024 117.70 117.90 115.50 117.40 95.79 1,132,847
Apr 26, 2024 114.05 120.75 114.00 116.95 95.42 3,309,172
Apr 25, 2024 121.55 122.40 111.90 112.25 91.59 3,090,241
Apr 24, 2024 121.55 124.15 121.40 122.15 99.67 1,490,579
Apr 23, 2024 115.80 121.15 115.10 121.05 98.77 1,832,368
Apr 22, 2024 113.85 115.90 113.45 115.60 94.32 1,921,687
Apr 19, 2024 111.15 113.55 110.05 112.50 91.79 1,654,372
Apr 18, 2024 120.00 120.15 109.40 112.40 91.71 6,017,475
Apr 17, 2024 118.05 120.15 117.55 118.20 96.44 766,267
Apr 16, 2024 119.70 119.90 117.50 118.05 96.32 1,379,783
Apr 15, 2024 120.95 124.15 120.60 121.45 99.09 793,214
Apr 12, 2024 123.70 125.25 120.00 120.95 98.69 1,235,135
Apr 11, 2024 120.65 121.90 118.50 121.75 99.34 1,750,116
Apr 10, 2024 123.70 125.25 120.20 121.50 99.14 1,172,427
Apr 9, 2024 122.25 124.70 121.50 123.00 100.36 981,453
Apr 8, 2024 122.05 122.80 120.00 122.25 99.75 824,557
Apr 5, 2024 120.00 122.25 118.10 122.05 99.58 1,928,092
Apr 4, 2024 121.55 122.90 120.30 121.50 99.14 1,307,622
Apr 3, 2024 119.90 123.50 119.15 121.65 99.26 1,725,450
Apr 2, 2024 119.90 122.50 118.15 119.85 97.79 1,614,964
Mar 28, 2024 119.30 120.90 117.95 119.95 97.87 592,743
Mar 27, 2024 117.80 121.80 117.10 118.95 97.05 1,272,570
Mar 26, 2024 117.05 117.90 115.25 117.80 96.12 991,059
Mar 25, 2024 116.10 118.45 115.75 117.00 95.46 842,743
Mar 22, 2024 114.20 117.15 113.30 116.20 94.81 1,124,051
Mar 21, 2024 111.65 116.40 111.60 114.85 93.71 2,762,015
Mar 20, 2024 108.30 110.50 106.75 109.50 89.34 827,016
Mar 19, 2024 106.85 112.85 105.55 109.05 88.98 1,486,149
Mar 18, 2024 113.10 114.50 106.85 107.20 87.47 1,722,921
Mar 15, 2024 112.25 115.45 110.40 113.20 92.36 4,403,594
Mar 14, 2024 110.25 113.35 110.05 112.50 91.79 1,835,096
Mar 13, 2024 111.45 111.95 109.30 110.40 90.08 988,076
Mar 12, 2024 109.00 112.80 108.70 111.45 90.93 1,449,549
Mar 11, 2024 105.25 108.85 105.15 108.85 88.81 1,134,540
Mar 8, 2024 106.55 107.25 105.70 106.00 86.49 1,358,098
Mar 7, 2024 104.65 107.30 103.35 106.60 86.98 1,033,134
Mar 6, 2024 101.35 105.55 101.10 105.50 86.08 1,247,786
Mar 5, 2024 103.05 103.55 100.95 101.45 82.78 1,402,016
Mar 4, 2024 107.90 107.90 103.50 103.70 84.61 1,771,002
Mar 1, 2024 110.75 110.95 106.60 108.10 88.20 1,055,093
Feb 29, 2024 109.25 110.90 106.55 109.65 89.47 1,641,957
Feb 28, 2024 107.50 110.30 105.70 109.25 89.14 1,514,868
Feb 27, 2024 106.95 108.70 105.05 107.75 87.92 1,971,150
Feb 26, 2024 109.05 112.50 103.75 106.95 87.26 4,711,189
Feb 23, 2024 102.80 103.35 100.40 101.45 82.78 945,463
Feb 22, 2024 103.75 104.65 101.75 102.90 83.96 704,331
Feb 21, 2024 104.95 106.10 101.70 102.40 83.55 816,348
Feb 20, 2024 103.85 107.10 102.30 104.95 85.63 1,198,716
Feb 19, 2024 105.05 105.60 103.25 104.60 85.35 537,922
Feb 16, 2024 106.35 106.70 104.90 106.00 86.49 932,989
Feb 15, 2024 102.00 106.00 101.65 105.45 86.04 1,776,892
Feb 14, 2024 98.70 101.05 98.34 100.90 82.33 746,828
Feb 13, 2024 101.40 101.50 98.90 99.54 81.22 888,145
Feb 12, 2024 99.72 103.15 99.54 101.75 83.02 843,366
Feb 9, 2024 99.56 101.00 98.56 99.22 80.96 1,063,683
Feb 8, 2024 99.42 100.85 98.96 99.46 81.15 963,665
Feb 7, 2024 100.75 101.00 97.80 99.08 80.84 1,480,080
Feb 6, 2024 98.32 100.75 97.50 100.75 82.20 1,582,363
Feb 5, 2024 101.20 102.80 97.56 97.68 79.70 1,162,814
Feb 2, 2024 104.50 105.80 100.80 101.20 82.57 2,322,590
Feb 1, 2024 107.65 109.75 103.60 103.60 84.53 2,778,368
Jan 31, 2024 111.80 113.80 110.60 112.85 92.08 1,059,154
Jan 30, 2024 114.00 115.15 111.60 111.80 91.22 976,645
Jan 29, 2024 112.90 114.10 110.15 113.40 92.53 981,526
Jan 26, 2024 110.80 115.00 109.70 113.30 92.44 1,389,118
Jan 25, 2024 112.60 113.00 109.50 110.70 90.32 1,303,003
Jan 24, 2024 110.35 113.45 109.75 112.60 91.87 3,388,242
Jan 23, 2024 104.20 107.10 102.75 106.40 86.81 1,604,393
Jan 22, 2024 102.60 105.20 101.85 102.85 83.92 984,841
Jan 19, 2024 102.60 104.25 101.25 101.30 82.65 1,074,031
Jan 18, 2024 99.56 102.80 98.46 102.60 83.71 3,098,757
Jan 17, 2024 96.26 96.62 94.18 95.42 77.86 1,499,756
Jan 16, 2024 97.44 99.86 96.62 98.34 80.24 1,300,028
Jan 15, 2024 100.10 100.15 98.42 98.42 80.30 734,142
Jan 12, 2024 101.95 103.85 101.95 102.55 83.67 600,944
Jan 11, 2024 103.40 106.20 101.60 101.70 82.98 1,442,435
Jan 10, 2024 102.55 103.40 101.45 102.00 83.22 659,017
Jan 9, 2024 105.00 105.55 102.50 103.20 84.20 826,847
Jan 8, 2024 101.75 104.95 101.45 104.65 85.39 929,699
Jan 5, 2024 103.65 103.85 101.25 101.75 83.02 613,249
Jan 4, 2024 104.45 105.30 103.55 105.00 85.67 930,786
Jan 3, 2024 107.65 108.30 103.55 104.40 85.18 1,255,484
Jan 2, 2024 108.10 108.95 106.55 107.65 87.83 787,197
Dec 29, 2023 107.45 109.30 107.25 108.10 88.20 789,184
Dec 28, 2023 108.70 109.20 107.35 107.60 87.79 731,881
Dec 27, 2023 108.10 110.65 107.90 108.60 88.61 910,897
Dec 22, 2023 106.50 108.80 106.25 108.10 88.20 659,008
Dec 21, 2023 107.90 108.15 106.65 107.05 87.34 911,161
Dec 20, 2023 110.10 110.90 108.60 109.25 89.14 760,467
Dec 19, 2023 108.50 112.05 107.80 109.65 89.47 1,142,126
Dec 18, 2023 111.25 111.25 108.25 108.60 88.61 993,508
Dec 15, 2023 111.65 113.45 110.55 111.75 91.18 2,811,815
Dec 14, 2023 109.80 112.55 108.45 111.40 90.89 2,537,710
Dec 13, 2023 104.00 105.40 103.40 103.75 84.65 975,919
Dec 12, 2023 106.05 107.00 103.20 104.10 84.94 1,085,669
Dec 11, 2023 104.20 106.55 103.20 105.95 86.45 1,177,027
Dec 8, 2023 103.75 106.60 103.10 104.55 85.31 1,390,359
Dec 7, 2023 101.55 103.75 98.40 103.25 84.24 1,546,495
Dec 6, 2023 100.40 103.15 99.60 102.75 83.84 1,193,132
Dec 5, 2023 98.02 100.40 97.00 99.84 81.46 982,416
Dec 4, 2023 97.92 101.45 97.72 98.06 80.01 1,074,660
Dec 1, 2023 97.94 98.50 95.94 97.94 79.91 1,073,764
Nov 30, 2023 96.88 99.00 95.12 97.94 79.91 1,912,284
Nov 29, 2023 96.26 97.72 95.62 96.88 79.05 1,087,757
Nov 28, 2023 98.96 99.06 95.48 96.28 78.56 884,182
Nov 27, 2023 99.60 100.05 98.34 99.52 81.20 562,911
Nov 24, 2023 98.22 99.72 97.68 99.60 81.27 573,682
Nov 23, 2023 100.00 101.50 98.20 98.60 80.45 914,340
Nov 22, 2023 99.32 100.75 98.96 99.86 81.48 746,096
Nov 21, 2023 101.95 102.85 98.80 99.30 81.02 906,816
Nov 20, 2023 100.75 102.60 99.66 101.90 83.14 716,338
Nov 17, 2023 99.60 104.05 99.38 100.75 82.20 1,096,777
Nov 16, 2023 100.65 101.40 98.64 99.04 80.81 1,004,381
Nov 15, 2023 102.35 105.50 101.10 101.30 82.65 1,536,033
Nov 14, 2023 96.68 101.85 96.08 101.80 83.06 1,394,127
Nov 13, 2023 96.02 96.68 94.76 96.68 78.88 638,837
Nov 10, 2023 96.88 96.88 94.40 95.20 77.68 712,970
Nov 9, 2023 96.50 98.32 95.50 98.32 80.22 905,229
Nov 8, 2023 97.00 97.72 95.36 96.88 79.05 588,187
Nov 7, 2023 97.34 98.48 97.18 97.52 79.57 525,976
Nov 6, 2023 99.82 100.30 97.56 98.34 80.24 756,544
Nov 3, 2023 98.42 100.75 98.20 99.02 80.79 635,301
Nov 2, 2023 95.60 99.60 95.44 97.26 79.36 1,181,941
Nov 1, 2023 94.98 95.26 93.08 94.46 77.07 685,141
Oct 31, 2023 93.24 95.08 93.00 94.98 77.50 762,661
Oct 30, 2023 93.16 94.12 92.72 93.24 76.08 595,258
Oct 27, 2023 94.84 94.84 92.30 93.16 76.01 815,717
Oct 26, 2023 92.00 95.66 91.52 94.74 77.30 1,117,218
Oct 25, 2023 95.20 96.28 92.48 93.00 75.88 2,512,346
Oct 24, 2023 93.50 96.76 93.08 95.82 78.18 1,379,616
Oct 23, 2023 93.26 93.76 91.04 93.62 76.39 1,317,238
Oct 20, 2023 96.02 96.24 93.14 93.26 76.09 1,631,164
Oct 19, 2023 97.62 101.05 97.32 97.46 79.52 1,463,360
Oct 18, 2023 100.00 103.10 97.28 99.20 80.94 3,285,036
Oct 17, 2023 107.25 107.30 102.25 105.60 86.16 1,799,156
Oct 16, 2023 108.35 109.00 106.70 107.80 87.96 1,007,691
Oct 13, 2023 110.45 111.05 108.30 108.45 88.49 937,042
Oct 12, 2023 113.15 114.30 111.15 111.55 91.02 1,191,394
Oct 11, 2023 110.95 112.80 110.65 111.80 91.22 817,959
Oct 10, 2023 108.60 111.95 108.20 111.75 91.18 932,923
Oct 9, 2023 108.60 108.60 107.10 107.60 87.79 592,950
Oct 6, 2023 107.95 109.10 106.30 108.70 88.69 682,917
Oct 5, 2023 106.70 109.20 106.65 107.30 87.55 592,756
Oct 4, 2023 106.50 108.30 106.10 106.70 87.06 678,969
Oct 3, 2023 109.05 110.50 107.20 107.65 87.83 912,568
Oct 2, 2023 109.20 111.00 108.70 109.70 89.51 1,122,489
Sep 29, 2023 108.50 110.90 108.50 109.20 89.10 902,281
Sep 28, 2023 107.30 108.50 106.80 107.45 87.67 1,124,693
Sep 27, 2023 111.35 112.20 107.40 108.05 88.16 1,066,764
Sep 26, 2023 112.35 113.40 111.35 111.35 90.85 580,395
Sep 25, 2023 114.65 114.65 112.05 113.30 92.44 941,308
Sep 22, 2023 115.45 116.65 114.45 115.05 93.87 781,211
Sep 21, 2023 114.15 116.20 114.15 115.45 94.20 1,108,143
Sep 20, 2023 114.20 117.05 114.20 116.05 94.69 1,208,460
Sep 19, 2023 115.20 116.95 113.70 114.20 93.18 787,686
Sep 18, 2023 118.55 119.15 115.50 115.80 94.48 987,878
Sep 15, 2023 120.55 121.25 118.90 119.15 97.22 1,434,452
Sep 14, 2023 117.70 119.70 117.10 119.60 97.58 973,699
Sep 13, 2023 118.85 119.10 117.30 118.00 96.28 1,006,890
Sep 12, 2023 121.40 121.80 119.10 119.40 97.42 965,811
Sep 11, 2023 121.00 122.50 119.75 121.40 99.05 1,199,902
Sep 8, 2023 122.90 124.15 121.00 121.05 98.77 789,194
Sep 7, 2023 125.70 126.25 121.85 122.90 100.28 1,005,581
Sep 6, 2023 125.10 127.60 125.10 127.00 103.62 861,703
Sep 5, 2023 126.45 127.60 125.70 126.50 103.21 714,584
Sep 4, 2023 126.90 128.15 126.60 126.85 103.50 825,368
Sep 1, 2023 128.20 128.20 124.55 126.20 102.97 1,556,651
Aug 31, 2023 127.00 130.95 125.80 128.95 105.21 20,471,033
Aug 30, 2023 125.30 127.20 124.20 126.45 103.17 1,250,370
Aug 29, 2023 124.90 126.15 123.25 125.30 102.24 1,286,875
Aug 28, 2023 123.95 124.25 122.25 123.95 101.13 879,280
Aug 25, 2023 124.15 125.55 123.40 123.65 100.89 1,054,849
Aug 24, 2023 128.15 129.20 125.35 125.60 102.48 896,148
Aug 23, 2023 125.00 127.05 124.10 126.80 103.46 746,255
Aug 22, 2023 123.90 125.00 123.50 124.55 101.62 1,181,431
Aug 21, 2023 125.95 127.25 123.30 123.30 100.60 763,717
Aug 18, 2023 122.15 126.60 121.50 125.95 102.77 1,243,638
Aug 17, 2023 123.35 123.85 122.00 122.50 99.95 929,416
Aug 16, 2023 123.80 125.10 122.85 124.35 101.46 869,687
Aug 15, 2023 125.80 125.95 122.60 124.80 101.83 913,018
Aug 14, 2023 125.40 127.15 124.35 126.00 102.81 854,359
Aug 11, 2023 130.20 130.70 126.45 126.65 103.34 952,017
Aug 10, 2023 129.15 131.75 128.60 131.05 106.93 764,858
Aug 9, 2023 130.05 130.15 128.80 129.15 105.38 520,628
Aug 8, 2023 130.50 131.70 127.10 128.95 105.21 1,064,776
Aug 7, 2023 134.10 134.45 130.80 131.45 107.25 716,249
Aug 4, 2023 134.15 135.35 132.35 135.25 110.35 756,872
Aug 3, 2023 135.70 135.70 132.75 133.30 108.76 809,528
Aug 2, 2023 139.30 139.55 136.25 136.50 111.37 856,947
Aug 1, 2023 143.65 144.55 141.45 141.75 115.66 483,831
Jul 31, 2023 144.00 144.85 142.35 143.65 117.21 555,404
Jul 28, 2023 143.25 146.30 141.75 145.20 118.47 527,836
Jul 27, 2023 146.80 147.60 143.90 143.90 117.41 658,431
Jul 26, 2023 143.00 145.30 142.05 145.30 118.55 490,429
Jul 25, 2023 141.90 143.70 140.75 143.55 117.13 711,607
Jul 24, 2023 139.55 143.55 139.15 141.50 115.45 445,940
Jul 21, 2023 140.05 141.70 138.75 140.95 115.00 466,454
Jul 20, 2023 138.60 141.00 138.55 140.40 114.56 591,908
Jul 19, 2023 138.85 142.90 138.60 140.50 114.64 879,975
Jul 18, 2023 135.65 137.80 134.50 137.80 112.43 1,024,173
Jul 17, 2023 138.00 138.00 134.85 135.75 110.76 633,631
Jul 14, 2023 139.15 139.55 136.15 138.70 113.17 626,896
Jul 13, 2023 138.80 139.90 137.80 139.15 113.54 816,374
Jul 12, 2023 137.30 139.50 131.65 138.20 112.76 1,915,565
Jul 11, 2023 137.00 140.05 134.10 136.80 111.62 1,515,827
Jul 10, 2023 140.30 140.60 137.20 139.55 113.86 847,219
Jul 7, 2023 140.50 142.90 139.30 141.70 115.62 859,558
Jul 6, 2023 143.45 144.25 140.25 140.60 114.72 602,699
Jul 5, 2023 148.60 148.60 144.30 144.80 118.15 722,724
Jul 4, 2023 149.00 151.25 149.00 150.55 122.84 364,924
Jul 3, 2023 150.80 151.60 148.25 149.00 121.57 396,539
Jun 30, 2023 147.20 150.55 147.10 149.40 121.90 765,771
Jun 29, 2023 146.05 150.15 145.80 147.40 120.27 947,565
Jun 28, 2023 142.90 145.20 142.45 144.60 117.98 646,418
Jun 27, 2023 140.50 141.55 139.10 141.45 115.41 495,677
Jun 26, 2023 140.35 141.00 137.80 140.50 114.64 726,010
Jun 22, 2023 140.55 142.90 139.95 140.35 114.52 649,331
Jun 21, 2023 147.00 147.10 141.40 141.85 115.74 845,637
Jun 20, 2023 146.10 147.90 146.05 146.60 119.61 798,430
Jun 19, 2023 149.20 149.75 146.60 146.90 119.86 705,301

Related Tickers

INVE-B.ST Investor AB (publ)
283.60
-0.05%
 
EQT.ST EQT AB (publ)
314.10
+0.51%
 
LATO-B.ST Investment AB Latour (publ)
290.30
-1.93%
 
CRED-A.ST Creades AB
71.85
+0.42%
 
LUND-B.ST L E Lundbergföretagen AB (publ)
518.00
+0.29%
 
INDU-C.ST AB Industrivärden (publ)
354.00
+0.08%
 
STOR-B.ST Storskogen Group AB (publ)
8.27
-0.12%
 
INVE-A.ST Investor AB (publ)
282.80
+0.07%
 
HAL.AS HAL Trust
112.80
-0.88%
 
BURE.ST Bure Equity AB (publ)
360.80
-0.99%