Kinnevik AB (KINV-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 114.00 | 120.60 | 114.00 | 117.80 | 117.80 | 19,321 |
| 25 Apr 2024 | 121.80 | 122.80 | 112.40 | 112.40 | 112.40 | 15,172 |
| 24 Apr 2024 | 121.20 | 124.20 | 121.20 | 121.40 | 121.40 | 11,011 |
| 23 Apr 2024 | 116.00 | 121.60 | 116.00 | 121.00 | 121.00 | 19,300 |
| 22 Apr 2024 | 113.40 | 116.20 | 113.40 | 115.20 | 115.20 | 7,802 |
| 19 Apr 2024 | 113.40 | 114.00 | 111.00 | 112.80 | 112.80 | 9,977 |
| 18 Apr 2024 | 120.20 | 120.20 | 109.80 | 113.20 | 113.20 | 33,532 |
| 17 Apr 2024 | 119.00 | 120.00 | 118.00 | 118.80 | 118.80 | 1,472 |
| 16 Apr 2024 | 120.00 | 120.00 | 118.20 | 119.00 | 119.00 | 5,867 |
| 15 Apr 2024 | 121.60 | 124.40 | 120.80 | 121.80 | 121.80 | 2,757 |
| 12 Apr 2024 | 121.60 | 125.40 | 120.80 | 121.60 | 121.60 | 7,239 |
| 11 Apr 2024 | 121.60 | 122.40 | 119.60 | 121.40 | 121.40 | 4,214 |
| 10 Apr 2024 | 123.80 | 125.80 | 121.20 | 121.20 | 121.20 | 3,614 |
| 09 Apr 2024 | 122.00 | 125.40 | 121.80 | 123.40 | 123.40 | 13,490 |
| 08 Apr 2024 | 122.00 | 123.00 | 120.00 | 122.20 | 122.20 | 14,110 |
| 05 Apr 2024 | 120.40 | 122.60 | 118.40 | 122.00 | 122.00 | 8,277 |
| 04 Apr 2024 | 122.00 | 123.40 | 120.60 | 121.80 | 121.80 | 14,392 |
| 03 Apr 2024 | 120.40 | 123.80 | 119.00 | 122.00 | 122.00 | 9,700 |
| 02 Apr 2024 | 120.60 | 123.20 | 119.80 | 120.00 | 120.00 | 18,052 |
| 28 Mar 2024 | 119.80 | 121.60 | 118.80 | 120.60 | 120.60 | 9,405 |
| 27 Mar 2024 | 118.40 | 121.40 | 117.40 | 119.80 | 119.80 | 30,274 |
| 26 Mar 2024 | 117.60 | 118.40 | 115.40 | 118.40 | 118.40 | 3,672 |
| 25 Mar 2024 | 116.20 | 118.60 | 116.20 | 117.60 | 117.60 | 11,519 |
| 22 Mar 2024 | 114.60 | 118.20 | 113.60 | 116.20 | 116.20 | 28,587 |
| 21 Mar 2024 | 110.60 | 116.20 | 110.60 | 114.80 | 114.80 | 16,504 |
| 20 Mar 2024 | 108.40 | 110.80 | 107.00 | 109.60 | 109.60 | 2,667 |
| 19 Mar 2024 | 107.60 | 112.40 | 105.80 | 109.20 | 109.20 | 6,977 |
| 18 Mar 2024 | 112.60 | 114.20 | 107.00 | 107.60 | 107.60 | 13,318 |
| 15 Mar 2024 | 112.20 | 115.20 | 110.80 | 112.40 | 112.40 | 23,111 |
| 14 Mar 2024 | 110.20 | 113.80 | 110.20 | 112.60 | 112.60 | 4,898 |
| 13 Mar 2024 | 111.60 | 112.00 | 110.00 | 110.20 | 110.20 | 9,508 |
| 12 Mar 2024 | 109.00 | 112.80 | 108.60 | 111.60 | 111.60 | 16,974 |
| 11 Mar 2024 | 106.60 | 109.40 | 106.00 | 109.00 | 109.00 | 7,827 |
| 08 Mar 2024 | 107.20 | 108.00 | 106.20 | 106.60 | 106.60 | 7,671 |
| 07 Mar 2024 | 105.80 | 108.00 | 104.00 | 107.20 | 107.20 | 9,899 |
| 06 Mar 2024 | 102.00 | 106.60 | 102.00 | 105.80 | 105.80 | 11,385 |
| 05 Mar 2024 | 105.00 | 105.00 | 101.80 | 101.80 | 101.80 | 9,222 |
| 04 Mar 2024 | 108.40 | 109.00 | 104.60 | 105.00 | 105.00 | 11,725 |
| 01 Mar 2024 | 111.00 | 112.00 | 107.60 | 108.40 | 108.40 | 8,707 |
| 29 Feb 2024 | 110.40 | 111.60 | 107.60 | 110.40 | 110.40 | 11,387 |
| 28 Feb 2024 | 108.20 | 111.20 | 107.00 | 110.40 | 110.40 | 12,659 |
| 27 Feb 2024 | 107.40 | 110.00 | 106.00 | 108.20 | 108.20 | 21,346 |
| 26 Feb 2024 | 105.60 | 112.20 | 104.20 | 107.00 | 107.00 | 49,235 |
| 23 Feb 2024 | 103.00 | 104.60 | 101.20 | 101.80 | 101.80 | 5,127 |
| 22 Feb 2024 | 104.00 | 104.80 | 102.20 | 103.00 | 103.00 | 6,379 |
| 21 Feb 2024 | 105.00 | 105.80 | 102.60 | 103.00 | 103.00 | 11,563 |
| 20 Feb 2024 | 104.80 | 107.00 | 102.80 | 105.60 | 105.60 | 5,689 |
| 19 Feb 2024 | 105.80 | 105.80 | 103.60 | 104.80 | 104.80 | 10,615 |
| 16 Feb 2024 | 105.00 | 106.80 | 105.00 | 106.00 | 106.00 | 8,122 |
| 15 Feb 2024 | 102.20 | 105.80 | 102.20 | 105.00 | 105.00 | 12,513 |
| 14 Feb 2024 | 99.00 | 102.00 | 98.80 | 102.00 | 102.00 | 8,668 |
| 13 Feb 2024 | 101.20 | 101.80 | 99.40 | 100.40 | 100.40 | 11,597 |
| 12 Feb 2024 | 101.00 | 103.00 | 99.40 | 101.20 | 101.20 | 11,721 |
| 09 Feb 2024 | 99.20 | 101.00 | 98.70 | 99.20 | 99.20 | 10,051 |
| 08 Feb 2024 | 99.40 | 101.20 | 99.20 | 99.20 | 99.20 | 13,110 |
| 07 Feb 2024 | 100.40 | 101.40 | 98.60 | 99.00 | 99.00 | 6,567 |
| 06 Feb 2024 | 98.90 | 101.00 | 97.90 | 100.20 | 100.20 | 5,956 |
| 05 Feb 2024 | 101.40 | 102.60 | 97.70 | 98.40 | 98.40 | 6,827 |
| 02 Feb 2024 | 105.40 | 105.80 | 101.20 | 101.40 | 101.40 | 11,631 |
| 01 Feb 2024 | 110.60 | 110.60 | 104.20 | 105.40 | 105.40 | 38,931 |
| 31 Jan 2024 | 112.40 | 114.00 | 111.00 | 112.80 | 112.80 | 4,065 |
| 30 Jan 2024 | 115.00 | 117.60 | 112.20 | 112.40 | 112.40 | 18,163 |
| 29 Jan 2024 | 114.00 | 115.20 | 110.80 | 115.00 | 115.00 | 11,168 |
| 26 Jan 2024 | 112.00 | 115.20 | 110.00 | 114.00 | 114.00 | 7,422 |
| 25 Jan 2024 | 114.20 | 114.20 | 110.00 | 111.60 | 111.60 | 9,271 |
| 24 Jan 2024 | 108.00 | 113.40 | 108.00 | 112.80 | 112.80 | 25,020 |
| 23 Jan 2024 | 104.00 | 107.20 | 103.20 | 105.80 | 105.80 | 8,158 |
| 22 Jan 2024 | 101.80 | 105.00 | 101.80 | 102.80 | 102.80 | 6,353 |
| 19 Jan 2024 | 102.80 | 104.40 | 101.20 | 101.20 | 101.20 | 7,575 |
| 18 Jan 2024 | 100.00 | 103.20 | 100.00 | 102.40 | 102.40 | 32,561 |
| 17 Jan 2024 | 98.50 | 98.50 | 95.30 | 96.20 | 96.20 | 7,032 |
| 16 Jan 2024 | 99.80 | 100.40 | 98.10 | 98.80 | 98.80 | 5,108 |
| 15 Jan 2024 | 101.40 | 101.40 | 99.40 | 99.80 | 99.80 | 2,677 |
| 12 Jan 2024 | 103.00 | 104.60 | 103.00 | 103.20 | 103.20 | 3,353 |
| 11 Jan 2024 | 104.00 | 107.60 | 103.00 | 103.00 | 103.00 | 12,126 |
| 10 Jan 2024 | 105.00 | 105.00 | 103.00 | 103.20 | 103.20 | 5,689 |
| 09 Jan 2024 | 106.80 | 106.80 | 104.20 | 105.00 | 105.00 | 7,869 |
| 08 Jan 2024 | 102.60 | 106.20 | 102.60 | 106.20 | 106.20 | 29,936 |
| 05 Jan 2024 | 105.00 | 105.00 | 102.00 | 102.80 | 102.80 | 15,478 |
| 04 Jan 2024 | 103.60 | 105.60 | 103.00 | 105.40 | 105.40 | 65,660 |
| 03 Jan 2024 | 106.80 | 107.00 | 102.80 | 103.60 | 103.60 | 29,378 |
| 02 Jan 2024 | 106.80 | 107.80 | 105.00 | 106.80 | 106.80 | 13,498 |
| 29 Dec 2023 | 107.00 | 108.20 | 106.20 | 106.80 | 106.80 | 7,955 |
| 28 Dec 2023 | 108.00 | 108.40 | 105.80 | 106.80 | 106.80 | 14,593 |
| 27 Dec 2023 | 107.20 | 109.60 | 107.00 | 107.80 | 107.80 | 8,753 |
| 22 Dec 2023 | 106.00 | 107.40 | 105.00 | 107.20 | 107.20 | 13,560 |
| 21 Dec 2023 | 108.20 | 108.20 | 105.00 | 106.00 | 106.00 | 36,838 |
| 20 Dec 2023 | 108.60 | 110.00 | 107.80 | 108.60 | 108.60 | 6,043 |
| 19 Dec 2023 | 108.00 | 110.80 | 107.00 | 108.60 | 108.60 | 24,703 |
| 18 Dec 2023 | 110.00 | 110.00 | 106.80 | 107.40 | 107.40 | 11,417 |
| 15 Dec 2023 | 110.80 | 112.40 | 109.80 | 110.00 | 110.00 | 55,455 |
| 14 Dec 2023 | 108.40 | 111.80 | 108.40 | 110.20 | 110.20 | 71,132 |
| 13 Dec 2023 | 104.40 | 105.00 | 103.00 | 103.00 | 103.00 | 21,809 |
| 12 Dec 2023 | 106.40 | 106.60 | 103.00 | 104.40 | 104.40 | 12,152 |
| 11 Dec 2023 | 105.00 | 106.40 | 103.40 | 106.40 | 106.40 | 12,920 |
| 08 Dec 2023 | 104.20 | 106.60 | 103.80 | 105.00 | 105.00 | 8,714 |
| 07 Dec 2023 | 102.00 | 103.80 | 98.60 | 103.80 | 103.80 | 15,387 |
| 06 Dec 2023 | 100.40 | 103.40 | 99.70 | 102.60 | 102.60 | 15,768 |
| 05 Dec 2023 | 98.50 | 100.80 | 97.60 | 100.20 | 100.20 | 15,414 |
| 04 Dec 2023 | 98.40 | 101.20 | 97.90 | 98.40 | 98.40 | 5,609 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.