Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Kinnevik AB (KINV-B.ST)

Compare
67.55
+1.52
+(2.30%)
At close: April 4 at 5:29:35 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202568.0071.8066.2667.5567.557,368,136
Apr 3, 202567.5569.0665.7866.0366.033,474,514
Apr 2, 202569.2570.0368.0370.0370.032,158,713
Apr 1, 202571.3071.3069.1669.9169.911,999,870
Mar 31, 202571.8571.8570.4270.4470.442,091,072
Mar 28, 202573.2174.3672.0972.3972.391,304,788
Mar 27, 202572.8073.5272.0273.1273.121,741,397
Mar 26, 202574.4474.7373.1473.3373.331,288,761
Mar 25, 202573.6374.3372.5374.3374.331,083,892
Mar 24, 202574.8874.9772.7173.5573.551,822,511
Mar 21, 202574.6275.1273.2974.0274.022,365,958
Mar 20, 202575.0076.7074.4175.7275.721,701,309
Mar 19, 202574.1676.2073.8074.8574.851,441,474
Mar 18, 202574.3775.5174.0574.5874.581,242,897
Mar 17, 202574.7574.8073.5573.9973.991,351,838
Mar 14, 202573.3074.8473.1274.3374.331,908,062
Mar 13, 202574.0075.2572.9972.9972.991,675,635
Mar 12, 202574.0076.0773.8974.5474.542,011,724
Mar 11, 202576.5276.5272.8573.2573.252,854,976
Mar 10, 202578.9979.3375.8175.8775.872,009,096
Mar 7, 202580.3380.4978.2578.4178.411,886,454
Mar 6, 202582.0082.7480.2481.0681.061,442,614
Mar 5, 202582.4884.1280.9781.1081.101,695,470
Mar 4, 202585.0785.5380.7980.8280.822,364,507
Mar 3, 202586.9887.6085.5586.4386.431,240,514
Feb 28, 202586.5187.1785.8686.8986.891,303,425
Feb 27, 202587.8188.5986.7087.3687.361,290,597
Feb 26, 202588.4989.7587.5788.3888.381,547,971
Feb 25, 202587.5389.4287.4788.0688.061,234,747
Feb 24, 202589.3589.8587.8388.1388.131,275,040
Feb 21, 202589.4990.8788.9689.3589.351,206,350
Feb 20, 202589.2490.0989.1189.3189.31785,215
Feb 19, 202591.3992.3088.6789.2289.221,221,646
Feb 18, 202591.6791.9590.4891.3291.32954,506
Feb 17, 202591.9993.2391.4891.6791.671,336,555
Feb 14, 202591.5792.4891.3392.1992.191,185,155
Feb 13, 202590.8292.6490.6691.4891.481,206,035
Feb 12, 202588.7891.7788.7589.9989.992,224,541
Feb 11, 202589.6389.7987.9588.7388.73946,293
Feb 10, 202589.4090.3289.3489.6689.661,121,049
Feb 7, 202590.9791.1688.8889.3989.391,651,771
Feb 6, 202590.2792.5289.9191.0491.042,395,659
Feb 5, 202589.2990.7788.1789.9189.913,971,375
Feb 4, 202590.2090.5685.6387.4887.484,148,487
Feb 3, 202585.1687.5184.6087.1687.161,956,024
Jan 31, 202588.2788.8487.6887.8087.801,078,827
Jan 30, 202587.1988.9087.0088.2388.231,497,435
Jan 29, 202586.6787.5086.3586.7286.721,239,755
Jan 28, 202580.5886.6480.3586.4686.463,470,563
Jan 27, 202579.3680.2278.9280.0780.071,167,156
Jan 24, 202580.5882.6080.2780.6080.601,064,243
Jan 23, 202579.7280.0979.1080.0980.091,176,791
Jan 22, 202580.0080.9079.3979.8279.821,042,224
Jan 21, 202579.3280.2079.0079.8579.85943,318
Jan 20, 202579.4780.6278.6879.2379.23921,532
Jan 17, 202578.7080.1678.3079.4779.471,488,572
Jan 16, 202579.4979.8977.8078.2078.201,023,840
Jan 15, 202575.7379.4075.7378.7778.771,482,324
Jan 14, 202576.6777.2675.6575.7375.73957,817
Jan 13, 202576.4076.8575.1775.8475.84947,658
Jan 10, 202579.0079.5876.3476.9976.991,595,247
Jan 9, 202580.3080.6378.6079.5879.581,452,382
Jan 8, 202579.3881.2879.1180.6080.601,626,284
Jan 7, 202579.0882.2178.7479.4879.481,916,137
Jan 3, 202577.3378.8176.9478.1278.121,002,656
Jan 2, 202574.5077.2874.3777.2677.261,299,750
Dec 30, 202473.9074.2973.2773.7473.74852,222
Dec 27, 202473.0275.2772.8874.4774.471,117,851
Dec 23, 202472.8273.4172.1372.8972.891,252,867
Dec 20, 202471.9072.9671.2072.9672.963,260,826
Dec 19, 202474.7775.5572.2672.4972.493,222,115
Dec 18, 202476.7877.0676.1176.8076.80961,883
Dec 17, 202476.1077.0776.0276.5176.511,313,306
Dec 16, 202477.4077.4875.8076.7776.771,303,180
Dec 13, 202478.1079.0077.2277.3877.381,335,348
Dec 12, 202480.5081.1677.9878.4178.411,778,009
Dec 11, 202480.2580.8179.1079.7979.791,553,883
Dec 10, 202480.7282.1276.5380.7980.793,083,845
Dec 9, 202478.5081.7478.5081.0081.002,583,976
Dec 6, 202476.9977.9076.4177.7677.76956,210
Dec 5, 202478.0078.4476.6277.0077.001,225,222
Dec 4, 202476.9777.9376.5577.8177.811,407,324
Dec 3, 202477.2577.6676.3276.8476.841,281,883
Dec 2, 202475.3577.9975.3077.2577.251,228,885
Nov 29, 202475.7776.6175.3675.7975.795,323,721
Nov 28, 202475.6877.2075.5375.9775.971,028,932
Nov 27, 202475.5376.1374.9775.3575.35686,870
Nov 26, 202475.5075.9874.6475.6375.63954,302
Nov 25, 202475.7677.0274.7176.8576.851,463,332
Nov 22, 202475.3776.2874.0075.3475.341,231,819
Nov 21, 202474.9575.1873.8174.9474.941,123,361
Nov 20, 202476.1477.4674.5675.0975.091,203,898
Nov 19, 202475.9676.8774.0175.5975.591,419,929
Nov 18, 202477.1679.1374.4975.5375.532,063,381
Nov 15, 202476.0079.0374.9477.2277.223,013,816
Nov 14, 202472.7576.6372.4976.4076.401,583,270
Nov 13, 202473.2573.6071.8472.7572.751,405,790
Nov 12, 202476.7677.0273.2573.4473.442,241,861
Nov 11, 202477.9878.7677.4778.0478.04897,428
Nov 8, 202477.0577.4575.4777.3477.34988,697
Nov 7, 202474.7477.6674.7477.0577.051,428,768
Nov 6, 202475.2278.9874.3374.3374.332,358,271
Nov 5, 202475.6676.3174.6474.8074.80940,878
Nov 4, 202475.7076.9875.3575.5275.521,198,128
Nov 1, 202475.7376.2974.7375.7075.70609,645
Oct 31, 202476.4077.1375.3575.5875.581,346,490
Oct 30, 202478.0079.0177.1677.1677.161,062,682
Oct 29, 202477.5779.9077.5278.0078.001,832,143
Oct 28, 202474.3677.9374.3477.3777.372,300,386
Oct 25, 202473.6773.8672.8273.7973.791,843,470
Oct 24, 202473.3875.0072.4073.8773.872,140,529
Oct 23, 202472.1275.2872.1073.6173.613,984,962
Oct 22, 202472.8973.0471.6472.5772.571,616,906
Oct 21, 202474.1474.6572.7772.8972.891,553,394
Oct 18, 202473.5575.8173.5474.1474.141,729,848
Oct 17, 202475.1076.0073.5473.5573.553,210,033
Oct 16, 202480.3180.3172.0574.8274.828,576,526
Oct 15, 202480.0582.1079.6981.7281.721,481,239
Oct 14, 202479.6980.7278.6580.0580.05946,442
Oct 11, 202478.3080.0278.0579.4579.45826,958
Oct 10, 202480.4280.4477.1877.9877.981,283,447
Oct 9, 202479.1080.6278.2680.5080.50827,387
Oct 8, 202478.7579.5078.5079.3579.35605,941
Oct 7, 202481.0081.2078.6679.7379.73600,167
Oct 4, 202480.0281.2179.8080.6680.66840,488
Oct 3, 202481.0081.4679.7680.0280.021,257,480
Oct 2, 202481.4181.7780.4081.4481.44763,163
Oct 1, 202482.5883.2081.0081.3081.30870,386
Sep 30, 202483.1083.4981.3882.5882.58943,065
Sep 27, 202482.4884.1482.4183.2783.271,179,541
Sep 26, 202481.0283.2780.9182.2082.201,147,623
Sep 25, 202478.9681.3778.7380.1380.13842,551
Sep 24, 202480.0080.6079.3079.6379.631,002,971
Sep 23, 202478.4879.8877.4079.2779.27815,549
Sep 20, 202480.0080.7578.4878.4878.482,116,945
Sep 19, 202481.0081.3080.0080.2880.281,268,772
Sep 18, 202479.0079.4177.2479.4179.411,696,325
Sep 17, 202475.1080.2275.1079.8679.862,270,905
Sep 16, 202475.4075.6174.5075.0875.08947,491
Sep 13, 202473.6076.0473.6075.4175.411,462,145
Sep 12, 202473.8675.0072.1872.8872.88994,331
Sep 11, 202473.9374.5971.9172.3672.361,205,008
Sep 10, 202473.4674.5872.9773.6273.621,095,462
Sep 9, 202474.5575.2973.6473.6973.69808,910
Sep 6, 202475.4875.6574.0574.3474.341,048,089
Sep 5, 202475.2076.9174.7075.9475.94916,942
Sep 4, 202475.8776.8575.1875.3775.371,448,601
Sep 3, 202480.5180.5177.7677.8377.831,032,163
Sep 2, 202481.4781.4779.0480.5180.51945,364
Aug 30, 202481.3982.0981.3681.5781.57805,206
Aug 29, 202481.0082.2481.0081.3981.39579,822
Aug 28, 202481.4881.9781.0681.1581.15547,846
Aug 27, 202482.3582.7081.3581.4481.44434,278
Aug 26, 202482.0082.9581.3582.3582.35414,039
Aug 23, 202481.3882.2281.2582.0682.06628,463
Aug 22, 202480.6282.4580.6281.3881.38686,056
Aug 21, 202481.0081.7680.4580.6980.69469,342
Aug 20, 202481.7282.1080.2080.6480.64456,197
Aug 19, 202480.7581.7780.7581.5481.54531,243
Aug 16, 202481.4581.9080.6080.6980.69645,359
Aug 15, 202480.8781.7679.8681.1081.10604,408
Aug 14, 202480.3280.9179.8380.1680.16622,258
Aug 13, 202479.7980.1278.5879.7179.71580,498
Aug 12, 202480.2380.9078.5379.4379.43647,037
Aug 9, 202479.6580.8479.0779.7279.72937,149
Aug 8, 202480.3480.4577.9078.6578.651,177,977
Aug 7, 202479.6081.8279.4080.7480.741,128,616
Aug 6, 202480.9882.2078.3078.8978.891,177,371
Aug 5, 202479.8081.1077.4079.6879.682,106,532
Aug 2, 202487.3187.4083.6583.8283.821,094,872
Aug 1, 202489.6089.9287.6688.0488.04610,143
Jul 31, 202491.0091.8989.6689.6689.66954,811
Jul 30, 202489.0590.2089.0589.6489.64495,775
Jul 29, 202489.7090.5088.4589.1089.10600,905
Jul 26, 202487.3289.6986.9089.0989.091,372,179
Jul 25, 202486.8087.4284.7287.3287.321,080,008
Jul 24, 202489.0789.6887.5487.5487.541,018,131
Jul 23, 202490.5791.1089.4889.8389.83723,395
Jul 22, 202488.9790.9588.8590.5790.57814,586
Jul 19, 202490.0090.3588.3088.7088.70977,624
Jul 18, 202489.6091.6088.6590.4590.45859,684
Jul 17, 202490.4090.4588.4089.5589.55828,714
Jul 16, 202488.6591.2088.0590.4090.40985,075
Jul 15, 202491.2091.2088.6588.8088.80946,406
Jul 12, 202492.0592.7090.4091.5091.501,137,609
Jul 11, 202490.6592.4089.7091.6591.651,447,590
Jul 10, 202489.0090.0086.3589.5089.503,425,152
Jul 9, 202487.0592.5086.8591.2091.203,403,271
Jul 8, 202488.1588.1586.1086.9086.901,112,928
Jul 5, 202488.5089.7587.7588.1588.151,012,156
Jul 4, 202487.9589.3587.7588.2588.25808,553
Jul 3, 202489.9089.9087.5087.8087.801,294,525
Jul 2, 202488.8089.7087.6589.0589.05939,537
Jul 1, 202488.1589.7587.5588.8088.801,342,651
Jun 28, 202488.5589.3086.4586.9586.951,421,911
Jun 27, 202488.5589.1087.8088.0588.05788,283
Jun 26, 202489.2590.5587.6588.6088.601,246,632
Jun 25, 202492.2092.4588.3088.3588.351,474,220
Jun 24, 202490.2093.4590.0092.8092.801,283,095
Jun 20, 202489.0091.3088.3591.3091.301,845,842
Jun 19, 202494.4094.4088.7088.7088.702,200,033
Jun 18, 202495.0096.6594.2594.4094.401,063,886
Jun 17, 202496.4096.6093.5594.4094.401,087,110
Jun 14, 202497.9098.9595.2096.4096.40890,101
Jun 13, 2024100.80100.8097.6097.8597.851,216,175
Jun 12, 202498.00102.5097.75101.30101.301,421,163
Jun 11, 2024102.20102.9097.2097.9097.901,823,586
Jun 10, 2024106.00106.58102.10102.18102.181,588,341
Jun 7, 2024 2:1 Stock Splits
Jun 7, 2024102.00108.74101.15106.02106.022,053,666
Jun 5, 2024121.65126.10121.55124.95124.951,777,349
Jun 4, 2024121.45122.75119.70121.10121.10933,234
Jun 3, 2024122.85124.15120.20121.45121.451,634,079
May 31, 2024124.80125.00119.75121.45121.452,833,972
May 30, 2024120.20125.65119.65124.80124.801,082,129
May 29, 2024123.60123.65120.45120.55120.551,057,129
May 28, 2024124.40127.35123.10123.65123.65977,216
May 27, 2024124.95125.10123.00124.35124.35553,884
May 24, 2024126.85126.85123.25124.95124.95907,001
May 23, 2024127.00129.50125.60127.30127.301,330,323
May 22, 2024126.00127.80124.75127.00127.00733,315
May 21, 2024127.25127.95125.05126.00126.00913,813
May 20, 2024122.75128.10122.40127.50127.501,474,984
May 17, 2024125.05125.25122.25122.70122.70619,355
May 16, 2024125.60126.50123.80125.75125.75665,835
May 15, 2024125.40129.20124.40125.55125.551,021,345
May 14, 2024126.15128.80125.00125.40125.40829,551
May 13, 2024125.45126.05123.75125.65125.65578,665
May 10, 2024123.15127.80123.15125.45125.451,167,716
May 8, 2024121.75125.75121.30122.85122.85591,546
May 7, 2024120.90123.30120.65121.75121.751,020,387
May 6, 2024120.00121.45118.55120.00120.00954,642
May 3, 2024115.40120.70115.25119.80119.801,219,501
May 2, 2024116.00117.15114.10114.20114.20949,750
Apr 30, 2024117.40118.40116.00116.50116.50529,518
Apr 29, 2024117.70117.90115.50117.40117.401,132,847
Apr 26, 2024114.05120.75114.00116.95116.953,309,172
Apr 25, 2024121.55122.40111.90112.25112.253,090,241
Apr 24, 2024121.55124.15121.40122.15122.151,490,579
Apr 23, 2024115.80121.15115.10121.05121.051,832,368
Apr 22, 2024113.85115.90113.45115.60115.601,921,687
Apr 19, 2024111.15113.55110.05112.50112.501,654,372
Apr 18, 2024120.00120.15109.40112.40112.406,017,475
Apr 17, 2024118.05120.15117.55118.20118.20766,267
Apr 16, 2024119.70119.90117.50118.05118.051,379,783
Apr 15, 2024120.95124.15120.60121.45121.45793,214
Apr 12, 2024123.70125.25120.00120.95120.951,235,135
Apr 11, 2024120.65121.90118.50121.75121.751,750,116
Apr 10, 2024123.70125.25120.20121.50121.501,172,427
Apr 9, 2024122.25124.70121.50123.00123.00981,453
Apr 8, 2024122.05122.80120.00122.25122.25824,557
Apr 5, 2024120.00122.25118.10122.05122.051,928,092
Apr 4, 2024121.55122.90120.30121.50121.501,307,622

Related Tickers

EQT.ST EQT AB (publ)
256.50
-12.55%
 
INVE-B.ST Investor AB (publ)
274.35
-3.14%
 
INDU-C.ST AB Industrivärden (publ)
327.40
-5.46%
 
VNV.ST VNV Global AB (publ)
15.15
-1.37%
 
STOR-B.ST Storskogen Group AB (publ)
11.77
-6.99%
 
CRED-A.ST Creades AB
70.05
-4.63%
 
INVE-A.ST Investor AB (publ)
275.00
-3.00%
 
BURE.ST Bure Equity AB (publ)
295.20
-6.05%
 
GIMB.BR Gimv NV
36.10
-5.50%
 
ROKO-B.ST
1,824.00
-1.72%