Stockholm - Delayed Quote SEK

Kinnevik AB (KINV-B.ST)

Compare
72.89 -0.07 (-0.10%)
At close: December 23 at 5:29:38 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 72.82 73.41 72.13 72.89 72.89 1,252,867
Dec 20, 2024 71.90 72.96 71.20 72.96 72.96 3,260,826
Dec 19, 2024 74.77 75.55 72.26 72.49 72.49 3,222,115
Dec 18, 2024 76.78 77.06 76.11 76.80 76.80 961,883
Dec 17, 2024 76.10 77.07 76.02 76.51 76.51 1,313,306
Dec 16, 2024 77.40 77.48 75.80 76.77 76.77 1,303,180
Dec 13, 2024 78.10 79.00 77.22 77.38 77.38 1,335,348
Dec 12, 2024 80.50 81.16 77.98 78.41 78.41 1,778,009
Dec 11, 2024 80.25 80.81 79.10 79.79 79.79 1,553,883
Dec 10, 2024 80.72 82.12 76.53 80.79 80.79 3,083,845
Dec 9, 2024 78.50 81.74 78.50 81.00 81.00 2,583,976
Dec 6, 2024 76.99 77.90 76.41 77.76 77.76 956,210
Dec 5, 2024 78.00 78.44 76.62 77.00 77.00 1,225,222
Dec 4, 2024 76.97 77.93 76.55 77.81 77.81 1,407,324
Dec 3, 2024 77.25 77.66 76.32 76.84 76.84 1,281,883
Dec 2, 2024 75.35 77.99 75.30 77.25 77.25 1,228,885
Nov 29, 2024 75.77 76.61 75.36 75.79 75.79 5,323,721
Nov 28, 2024 75.68 77.20 75.53 75.97 75.97 1,028,932
Nov 27, 2024 75.53 76.13 74.97 75.35 75.35 686,870
Nov 26, 2024 75.50 75.98 74.64 75.63 75.63 954,302
Nov 25, 2024 75.76 77.02 74.71 76.85 76.85 1,463,332
Nov 22, 2024 75.37 76.28 74.00 75.34 75.34 1,231,819
Nov 21, 2024 74.95 75.18 73.81 74.94 74.94 1,123,361
Nov 20, 2024 76.14 77.46 74.56 75.09 75.09 1,203,898
Nov 19, 2024 75.96 76.87 74.01 75.59 75.59 1,419,929
Nov 18, 2024 77.16 79.13 74.49 75.53 75.53 2,063,381
Nov 15, 2024 76.00 79.03 74.94 77.22 77.22 3,013,816
Nov 14, 2024 72.75 76.63 72.49 76.40 76.40 1,583,270
Nov 13, 2024 73.25 73.60 71.84 72.75 72.75 1,405,790
Nov 12, 2024 76.76 77.02 73.25 73.44 73.44 2,241,861
Nov 11, 2024 77.98 78.76 77.47 78.04 78.04 897,428
Nov 8, 2024 77.05 77.45 75.47 77.34 77.34 988,697
Nov 7, 2024 74.74 77.66 74.74 77.05 77.05 1,428,768
Nov 6, 2024 75.22 78.98 74.33 74.33 74.33 2,358,271
Nov 5, 2024 75.66 76.31 74.64 74.80 74.80 940,878
Nov 4, 2024 75.70 76.98 75.35 75.52 75.52 1,198,128
Nov 1, 2024 75.73 76.29 74.73 75.70 75.70 609,645
Oct 31, 2024 76.40 77.13 75.35 75.58 75.58 1,346,490
Oct 30, 2024 78.00 79.01 77.16 77.16 77.16 1,062,682
Oct 29, 2024 77.57 79.90 77.52 78.00 78.00 1,832,143
Oct 28, 2024 74.36 77.93 74.34 77.37 77.37 2,300,386
Oct 25, 2024 73.67 73.86 72.82 73.79 73.79 1,843,470
Oct 24, 2024 73.38 75.00 72.40 73.87 73.87 2,140,529
Oct 23, 2024 72.12 75.28 72.10 73.61 73.61 3,984,962
Oct 22, 2024 72.89 73.04 71.64 72.57 72.57 1,616,906
Oct 21, 2024 74.14 74.65 72.77 72.89 72.89 1,553,394
Oct 18, 2024 73.55 75.81 73.54 74.14 74.14 1,729,848
Oct 17, 2024 75.10 76.00 73.54 73.55 73.55 3,210,033
Oct 16, 2024 80.31 80.31 72.05 74.82 74.82 8,576,526
Oct 15, 2024 80.05 82.10 79.69 81.72 81.72 1,481,239
Oct 14, 2024 79.69 80.72 78.65 80.05 80.05 946,442
Oct 11, 2024 78.30 80.02 78.05 79.45 79.45 826,958
Oct 10, 2024 80.42 80.44 77.18 77.98 77.98 1,283,447
Oct 9, 2024 79.10 80.62 78.26 80.50 80.50 827,387
Oct 8, 2024 78.75 79.50 78.50 79.35 79.35 605,941
Oct 7, 2024 81.00 81.20 78.66 79.73 79.73 600,167
Oct 4, 2024 80.02 81.21 79.80 80.66 80.66 840,488
Oct 3, 2024 81.00 81.46 79.76 80.02 80.02 1,257,480
Oct 2, 2024 81.41 81.77 80.40 81.44 81.44 763,163
Oct 1, 2024 82.58 83.20 81.00 81.30 81.30 870,386
Sep 30, 2024 83.10 83.49 81.38 82.58 82.58 943,065
Sep 27, 2024 82.48 84.14 82.41 83.27 83.27 1,179,541
Sep 26, 2024 81.02 83.27 80.91 82.20 82.20 1,147,623
Sep 25, 2024 78.96 81.37 78.73 80.13 80.13 842,551
Sep 24, 2024 80.00 80.60 79.30 79.63 79.63 1,002,971
Sep 23, 2024 78.48 79.88 77.40 79.27 79.27 815,549
Sep 20, 2024 80.00 80.75 78.48 78.48 78.48 2,116,945
Sep 19, 2024 81.00 81.30 80.00 80.28 80.28 1,268,772
Sep 18, 2024 79.00 79.41 77.24 79.41 79.41 1,696,325
Sep 17, 2024 75.10 80.22 75.10 79.86 79.86 2,270,905
Sep 16, 2024 75.40 75.61 74.50 75.08 75.08 947,491
Sep 13, 2024 73.60 76.04 73.60 75.41 75.41 1,462,145
Sep 12, 2024 73.86 75.00 72.18 72.88 72.88 994,331
Sep 11, 2024 73.93 74.59 71.91 72.36 72.36 1,205,008
Sep 10, 2024 73.46 74.58 72.97 73.62 73.62 1,095,462
Sep 9, 2024 74.55 75.29 73.64 73.69 73.69 808,910
Sep 6, 2024 75.48 75.65 74.05 74.34 74.34 1,048,089
Sep 5, 2024 75.20 76.91 74.70 75.94 75.94 916,942
Sep 4, 2024 75.87 76.85 75.18 75.37 75.37 1,448,601
Sep 3, 2024 80.51 80.51 77.76 77.83 77.83 1,032,163
Sep 2, 2024 81.47 81.47 79.04 80.51 80.51 945,364
Aug 30, 2024 81.39 82.09 81.36 81.57 81.57 805,206
Aug 29, 2024 81.00 82.24 81.00 81.39 81.39 579,822
Aug 28, 2024 81.48 81.97 81.06 81.15 81.15 547,846
Aug 27, 2024 82.35 82.70 81.35 81.44 81.44 434,278
Aug 26, 2024 82.00 82.95 81.35 82.35 82.35 414,039
Aug 23, 2024 81.38 82.22 81.25 82.06 82.06 628,463
Aug 22, 2024 80.62 82.45 80.62 81.38 81.38 686,056
Aug 21, 2024 81.00 81.76 80.45 80.69 80.69 469,342
Aug 20, 2024 81.72 82.10 80.20 80.64 80.64 456,197
Aug 19, 2024 80.75 81.77 80.75 81.54 81.54 531,243
Aug 16, 2024 81.45 81.90 80.60 80.69 80.69 645,359
Aug 15, 2024 80.87 81.76 79.86 81.10 81.10 604,408
Aug 14, 2024 80.32 80.91 79.83 80.16 80.16 622,258
Aug 13, 2024 79.79 80.12 78.58 79.71 79.71 580,498
Aug 12, 2024 80.23 80.90 78.53 79.43 79.43 647,037
Aug 9, 2024 79.65 80.84 79.07 79.72 79.72 937,149
Aug 8, 2024 80.34 80.45 77.90 78.65 78.65 1,177,977
Aug 7, 2024 79.60 81.82 79.40 80.74 80.74 1,128,616
Aug 6, 2024 80.98 82.20 78.30 78.89 78.89 1,177,371
Aug 5, 2024 79.80 81.10 77.40 79.68 79.68 2,106,532
Aug 2, 2024 87.31 87.40 83.65 83.82 83.82 1,094,872
Aug 1, 2024 89.60 89.92 87.66 88.04 88.04 610,143
Jul 31, 2024 91.00 91.89 89.66 89.66 89.66 954,811
Jul 30, 2024 89.05 90.20 89.05 89.64 89.64 495,775
Jul 29, 2024 89.70 90.50 88.45 89.10 89.10 600,905
Jul 26, 2024 87.32 89.69 86.90 89.09 89.09 1,372,179
Jul 25, 2024 86.80 87.42 84.72 87.32 87.32 1,080,008
Jul 24, 2024 89.07 89.68 87.54 87.54 87.54 1,018,131
Jul 23, 2024 90.57 91.10 89.48 89.83 89.83 723,395
Jul 22, 2024 88.97 90.95 88.85 90.57 90.57 814,586
Jul 19, 2024 90.00 90.35 88.30 88.70 88.70 977,624
Jul 18, 2024 89.60 91.60 88.65 90.45 90.45 859,684
Jul 17, 2024 90.40 90.45 88.40 89.55 89.55 828,714
Jul 16, 2024 88.65 91.20 88.05 90.40 90.40 985,075
Jul 15, 2024 91.20 91.20 88.65 88.80 88.80 946,406
Jul 12, 2024 92.05 92.70 90.40 91.50 91.50 1,137,609
Jul 11, 2024 90.65 92.40 89.70 91.65 91.65 1,447,590
Jul 10, 2024 89.00 90.00 86.35 89.50 89.50 3,425,152
Jul 9, 2024 87.05 92.50 86.85 91.20 91.20 3,403,271
Jul 8, 2024 88.15 88.15 86.10 86.90 86.90 1,112,928
Jul 5, 2024 88.50 89.75 87.75 88.15 88.15 1,012,156
Jul 4, 2024 87.95 89.35 87.75 88.25 88.25 808,553
Jul 3, 2024 89.90 89.90 87.50 87.80 87.80 1,294,525
Jul 2, 2024 88.80 89.70 87.65 89.05 89.05 939,537
Jul 1, 2024 88.15 89.75 87.55 88.80 88.80 1,342,651
Jun 28, 2024 88.55 89.30 86.45 86.95 86.95 1,421,911
Jun 27, 2024 88.55 89.10 87.80 88.05 88.05 788,283
Jun 26, 2024 89.25 90.55 87.65 88.60 88.60 1,246,632
Jun 25, 2024 92.20 92.45 88.30 88.35 88.35 1,474,220
Jun 24, 2024 90.20 93.45 90.00 92.80 92.80 1,283,095
Jun 20, 2024 89.00 91.30 88.35 91.30 91.30 1,845,842
Jun 19, 2024 94.40 94.40 88.70 88.70 88.70 2,200,033
Jun 18, 2024 95.00 96.65 94.25 94.40 94.40 1,063,886
Jun 17, 2024 96.40 96.60 93.55 94.40 94.40 1,087,110
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 2:1 Stock Splits
Jun 7, 2024 102.00 108.74 101.15 106.02 106.02 2,053,666
Jun 5, 2024 121.65 126.10 121.55 124.95 124.95 1,777,349
Jun 4, 2024 121.45 122.75 119.70 121.10 121.10 933,234
Jun 3, 2024 122.85 124.15 120.20 121.45 121.45 1,634,079
May 31, 2024 124.80 125.00 119.75 121.45 121.45 2,833,972
May 30, 2024 120.20 125.65 119.65 124.80 124.80 1,082,129
May 29, 2024 123.60 123.65 120.45 120.55 120.55 1,057,129
May 28, 2024 124.40 127.35 123.10 123.65 123.65 977,216
May 27, 2024 124.95 125.10 123.00 124.35 124.35 553,884
May 24, 2024 126.85 126.85 123.25 124.95 124.95 907,001
May 23, 2024 127.00 129.50 125.60 127.30 127.30 1,330,323
May 22, 2024 126.00 127.80 124.75 127.00 127.00 733,315
May 21, 2024 127.25 127.95 125.05 126.00 126.00 913,813
May 20, 2024 122.75 128.10 122.40 127.50 127.50 1,474,984
May 17, 2024 125.05 125.25 122.25 122.70 122.70 619,355
May 16, 2024 125.60 126.50 123.80 125.75 125.75 665,835
May 15, 2024 125.40 129.20 124.40 125.55 125.55 1,021,345
May 14, 2024 126.15 128.80 125.00 125.40 125.40 829,551
May 13, 2024 125.45 126.05 123.75 125.65 125.65 578,665
May 10, 2024 123.15 127.80 123.15 125.45 125.45 1,167,716
May 8, 2024 121.75 125.75 121.30 122.85 122.85 591,546
May 7, 2024 120.90 123.30 120.65 121.75 121.75 1,020,387
May 6, 2024 120.00 121.45 118.55 120.00 120.00 954,642
May 3, 2024 115.40 120.70 115.25 119.80 119.80 1,219,501
May 2, 2024 116.00 117.15 114.10 114.20 114.20 949,750
Apr 30, 2024 117.40 118.40 116.00 116.50 116.50 529,518
Apr 29, 2024 117.70 117.90 115.50 117.40 117.40 1,132,847
Apr 26, 2024 114.05 120.75 114.00 116.95 116.95 3,309,172
Apr 25, 2024 121.55 122.40 111.90 112.25 112.25 3,090,241
Apr 24, 2024 121.55 124.15 121.40 122.15 122.15 1,490,579
Apr 23, 2024 115.80 121.15 115.10 121.05 121.05 1,832,368
Apr 22, 2024 113.85 115.90 113.45 115.60 115.60 1,921,687
Apr 19, 2024 111.15 113.55 110.05 112.50 112.50 1,654,372
Apr 18, 2024 120.00 120.15 109.40 112.40 112.40 6,017,475
Apr 17, 2024 118.05 120.15 117.55 118.20 118.20 766,267
Apr 16, 2024 119.70 119.90 117.50 118.05 118.05 1,379,783
Apr 15, 2024 120.95 124.15 120.60 121.45 121.45 793,214
Apr 12, 2024 123.70 125.25 120.00 120.95 120.95 1,235,135
Apr 11, 2024 120.65 121.90 118.50 121.75 121.75 1,750,116
Apr 10, 2024 123.70 125.25 120.20 121.50 121.50 1,172,427
Apr 9, 2024 122.25 124.70 121.50 123.00 123.00 981,453
Apr 8, 2024 122.05 122.80 120.00 122.25 122.25 824,557
Apr 5, 2024 120.00 122.25 118.10 122.05 122.05 1,928,092
Apr 4, 2024 121.55 122.90 120.30 121.50 121.50 1,307,622
Apr 3, 2024 119.90 123.50 119.15 121.65 121.65 1,725,450
Apr 2, 2024 119.90 122.50 118.15 119.85 119.85 1,614,964
Mar 28, 2024 119.30 120.90 117.95 119.95 119.95 592,743
Mar 27, 2024 117.80 121.80 117.10 118.95 118.95 1,272,570
Mar 26, 2024 117.05 117.90 115.25 117.80 117.80 991,059
Mar 25, 2024 116.10 118.45 115.75 117.00 117.00 842,743
Mar 22, 2024 114.20 117.15 113.30 116.20 116.20 1,124,051
Mar 21, 2024 111.65 116.40 111.60 114.85 114.85 2,762,015
Mar 20, 2024 108.30 110.50 106.75 109.50 109.50 827,016
Mar 19, 2024 106.85 112.85 105.55 109.05 109.05 1,486,149
Mar 18, 2024 113.10 114.50 106.85 107.20 107.20 1,722,921
Mar 15, 2024 112.25 115.45 110.40 113.20 113.20 4,403,594
Mar 14, 2024 110.25 113.35 110.05 112.50 112.50 1,835,096
Mar 13, 2024 111.45 111.95 109.30 110.40 110.40 988,076
Mar 12, 2024 109.00 112.80 108.70 111.45 111.45 1,449,549
Mar 11, 2024 105.25 108.85 105.15 108.85 108.85 1,134,540
Mar 8, 2024 106.55 107.25 105.70 106.00 106.00 1,358,098
Mar 7, 2024 104.65 107.30 103.35 106.60 106.60 1,033,134
Mar 6, 2024 101.35 105.55 101.10 105.50 105.50 1,247,786
Mar 5, 2024 103.05 103.55 100.95 101.45 101.45 1,402,016
Mar 4, 2024 107.90 107.90 103.50 103.70 103.70 1,771,002
Mar 1, 2024 110.75 110.95 106.60 108.10 108.10 1,055,093
Feb 29, 2024 109.25 110.90 106.55 109.65 109.65 1,641,957
Feb 28, 2024 107.50 110.30 105.70 109.25 109.25 1,514,868
Feb 27, 2024 106.95 108.70 105.05 107.75 107.75 1,971,150
Feb 26, 2024 109.05 112.50 103.75 106.95 106.95 4,711,189
Feb 23, 2024 102.80 103.35 100.40 101.45 101.45 945,463
Feb 22, 2024 103.75 104.65 101.75 102.90 102.90 704,331
Feb 21, 2024 104.95 106.10 101.70 102.40 102.40 816,348
Feb 20, 2024 103.85 107.10 102.30 104.95 104.95 1,198,716
Feb 19, 2024 105.05 105.60 103.25 104.60 104.60 537,922
Feb 16, 2024 106.35 106.70 104.90 106.00 106.00 932,989
Feb 15, 2024 102.00 106.00 101.65 105.45 105.45 1,776,892
Feb 14, 2024 98.70 101.05 98.34 100.90 100.90 746,828
Feb 13, 2024 101.40 101.50 98.90 99.54 99.54 888,145
Feb 12, 2024 99.72 103.15 99.54 101.75 101.75 843,366
Feb 9, 2024 99.56 101.00 98.56 99.22 99.22 1,063,683
Feb 8, 2024 99.42 100.85 98.96 99.46 99.46 963,665
Feb 7, 2024 100.75 101.00 97.80 99.08 99.08 1,480,080
Feb 6, 2024 98.32 100.75 97.50 100.75 100.75 1,582,363
Feb 5, 2024 101.20 102.80 97.56 97.68 97.68 1,162,814
Feb 2, 2024 104.50 105.80 100.80 101.20 101.20 2,322,590
Feb 1, 2024 107.65 109.75 103.60 103.60 103.60 2,778,368
Jan 31, 2024 111.80 113.80 110.60 112.85 112.85 1,059,154
Jan 30, 2024 114.00 115.15 111.60 111.80 111.80 976,645
Jan 29, 2024 112.90 114.10 110.15 113.40 113.40 981,526
Jan 26, 2024 110.80 115.00 109.70 113.30 113.30 1,389,118
Jan 25, 2024 112.60 113.00 109.50 110.70 110.70 1,303,003
Jan 24, 2024 110.35 113.45 109.75 112.60 112.60 3,388,242
Jan 23, 2024 104.20 107.10 102.75 106.40 106.40 1,604,393
Jan 22, 2024 102.60 105.20 101.85 102.85 102.85 984,841
Jan 19, 2024 102.60 104.25 101.25 101.30 101.30 1,074,031
Jan 18, 2024 99.56 102.80 98.46 102.60 102.60 3,098,757
Jan 17, 2024 96.26 96.62 94.18 95.42 95.42 1,499,756
Jan 16, 2024 97.44 99.86 96.62 98.34 98.34 1,300,028
Jan 15, 2024 100.10 100.15 98.42 98.42 98.42 734,142
Jan 12, 2024 101.95 103.85 101.95 102.55 102.55 600,944
Jan 11, 2024 103.40 106.20 101.60 101.70 101.70 1,442,435
Jan 10, 2024 102.55 103.40 101.45 102.00 102.00 659,017
Jan 9, 2024 105.00 105.55 102.50 103.20 103.20 826,847
Jan 8, 2024 101.75 104.95 101.45 104.65 104.65 929,699
Jan 5, 2024 103.65 103.85 101.25 101.75 101.75 613,249
Jan 4, 2024 104.45 105.30 103.55 105.00 105.00 930,786
Jan 3, 2024 107.65 108.30 103.55 104.40 104.40 1,255,484
Jan 2, 2024 108.10 108.95 106.55 107.65 107.65 787,197
Dec 29, 2023 107.45 109.30 107.25 108.10 108.10 789,184
Dec 28, 2023 108.70 109.20 107.35 107.60 107.60 731,881
Dec 27, 2023 108.10 110.65 107.90 108.60 108.60 910,897

Related Tickers

LATO-B.ST Investment AB Latour (publ)
275.70
+0.58%
 
INVE-B.ST Investor AB (publ)
291.20
+0.19%
 
VNV.ST VNV Global AB (publ)
17.80
+2.06%
 
EQT.ST EQT AB (publ)
302.60
-0.72%
 
INDU-C.ST AB Industrivärden (publ)
346.60
-0.06%
 
LUND-B.ST L E Lundbergföretagen AB (publ)
499.20
+0.08%
 
FLAT-B.ST Flat Capital AB (publ)
14.30
+0.70%
 
INF1T.TL Infortar
43.15
+0.35%
 
SOF.BR Sofina Société Anonyme
216.20
+0.28%
 
GIMB.BR Gimv NV
39.40
-0.38%