UK markets closed

Kinnevik AB (KINV-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
112.50+0.10 (+0.09%)
At close: 05:29PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024111.15113.55110.05112.50112.501,581,594
18 Apr 2024120.00120.15109.40112.40112.406,017,475
17 Apr 2024118.05120.15117.55118.20118.20766,267
16 Apr 2024119.70119.90117.50118.05118.051,379,783
15 Apr 2024120.95124.15120.60121.45121.45793,214
12 Apr 2024123.70125.25120.00120.95120.951,235,135
11 Apr 2024120.65121.90118.50121.75121.751,750,116
10 Apr 2024123.70125.25120.20121.50121.501,172,427
09 Apr 2024122.25124.70121.50123.00123.00981,453
08 Apr 2024122.05122.80120.00122.25122.25824,557
05 Apr 2024120.00122.25118.10122.05122.051,928,092
04 Apr 2024121.55122.90120.30121.50121.501,307,622
03 Apr 2024119.90123.50119.15121.65121.651,725,450
02 Apr 2024119.90122.50118.15119.85119.851,614,964
28 Mar 2024119.30120.90117.95119.95119.95592,743
27 Mar 2024117.80121.80117.10118.95118.951,272,570
26 Mar 2024117.05117.90115.25117.80117.80991,059
25 Mar 2024116.10118.45115.75117.00117.00842,743
22 Mar 2024114.20117.15113.30116.20116.201,124,051
21 Mar 2024111.65116.40111.60114.85114.852,762,015
20 Mar 2024108.30110.50106.75109.50109.50827,016
19 Mar 2024106.85112.85105.55109.05109.051,486,149
18 Mar 2024113.10114.50106.85107.20107.201,722,921
15 Mar 2024112.25115.45110.40113.20113.204,403,594
14 Mar 2024110.25113.35110.05112.50112.501,835,096
13 Mar 2024111.45111.95109.30110.40110.40988,076
12 Mar 2024109.00112.80108.70111.45111.451,449,549
11 Mar 2024105.25108.85105.15108.85108.851,134,540
08 Mar 2024106.55107.25105.70106.00106.001,358,098
07 Mar 2024104.65107.30103.35106.60106.601,033,134
06 Mar 2024101.35105.55101.10105.50105.501,247,786
05 Mar 2024103.05103.55100.95101.45101.451,402,016
04 Mar 2024107.90107.90103.50103.70103.701,771,002
01 Mar 2024110.75110.95106.60108.10108.101,055,093
29 Feb 2024109.25110.90106.55109.65109.651,641,957
28 Feb 2024107.50110.30105.70109.25109.251,514,868
27 Feb 2024106.95108.70105.05107.75107.751,971,150
26 Feb 2024109.05112.50103.75106.95106.954,711,189
23 Feb 2024102.80103.35100.40101.45101.45945,463
22 Feb 2024103.75104.65101.75102.90102.90704,331
21 Feb 2024104.95106.10101.70102.40102.40816,348
20 Feb 2024103.85107.10102.30104.95104.951,198,716
19 Feb 2024105.05105.60103.25104.60104.60537,922
16 Feb 2024106.35106.70104.90106.00106.00932,989
15 Feb 2024102.00106.00101.65105.45105.451,776,892
14 Feb 202498.70101.0598.34100.90100.90746,828
13 Feb 2024101.40101.5098.9099.5499.54888,145
12 Feb 202499.72103.1599.54101.75101.75843,366
09 Feb 202499.56101.0098.5699.2299.221,063,683
08 Feb 202499.42100.8598.9699.4699.46963,665
07 Feb 2024100.75101.0097.8099.0899.081,480,080
06 Feb 202498.32100.7597.50100.75100.751,582,363
05 Feb 2024101.20102.8097.5697.6897.681,162,814
02 Feb 2024104.50105.80100.80101.20101.202,322,590
01 Feb 2024107.65109.75103.60103.60103.602,778,368
31 Jan 2024111.80113.80110.60112.85112.851,059,154
30 Jan 2024114.00115.15111.60111.80111.80976,645
29 Jan 2024112.90114.10110.15113.40113.40981,526
26 Jan 2024110.80115.00109.70113.30113.301,389,118
25 Jan 2024112.60113.00109.50110.70110.701,303,003
24 Jan 2024110.35113.45109.75112.60112.603,388,242
23 Jan 2024104.20107.10102.75106.40106.401,604,393
22 Jan 2024102.60105.20101.85102.85102.85984,841
19 Jan 2024102.60104.25101.25101.30101.301,074,031
18 Jan 202499.56102.8098.46102.60102.603,098,757
17 Jan 202496.2696.6294.1895.4295.421,499,756
16 Jan 202497.4499.8696.6298.3498.341,300,028
15 Jan 2024100.10100.1598.4298.4298.42734,142
12 Jan 2024101.95103.85101.95102.55102.55600,944
11 Jan 2024103.40106.20101.60101.70101.701,442,435
10 Jan 2024102.55103.40101.45102.00102.00659,017
09 Jan 2024105.00105.55102.50103.20103.20826,847
08 Jan 2024101.75104.95101.45104.65104.65929,699
05 Jan 2024103.65103.85101.25101.75101.75613,249
04 Jan 2024104.45105.30103.55105.00105.00930,786
03 Jan 2024107.65108.30103.55104.40104.401,255,484
02 Jan 2024108.10108.95106.55107.65107.65787,197
29 Dec 2023107.45109.30107.25108.10108.10789,184
28 Dec 2023108.70109.20107.35107.60107.60731,881
27 Dec 2023108.10110.65107.90108.60108.60910,897
22 Dec 2023106.50108.80106.25108.10108.10659,008
21 Dec 2023107.90108.15106.65107.05107.05911,161
20 Dec 2023110.10110.90108.60109.25109.25760,467
19 Dec 2023108.50112.05107.80109.65109.651,142,126
18 Dec 2023111.25111.25108.25108.60108.60993,508
15 Dec 2023111.65113.45110.55111.75111.752,811,815
14 Dec 2023109.80112.55108.45111.40111.402,537,710
13 Dec 2023104.00105.40103.40103.75103.75975,919
12 Dec 2023106.05107.00103.20104.10104.101,085,669
11 Dec 2023104.20106.55103.20105.95105.951,177,027
08 Dec 2023103.75106.60103.10104.55104.551,390,359
07 Dec 2023101.55103.7598.40103.25103.251,546,495
06 Dec 2023100.40103.1599.60102.75102.751,193,132
05 Dec 202398.02100.4097.0099.8499.84982,416
04 Dec 202397.92101.4597.7298.0698.061,074,660
01 Dec 202397.9498.5095.9497.9497.941,073,764
30 Nov 202396.8899.0095.1297.9497.941,912,284
29 Nov 202396.2697.7295.6296.8896.881,087,757
28 Nov 202398.9699.0695.4896.2896.28884,182
27 Nov 202399.60100.0598.3499.5299.52562,911
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...