Kinnevik AB Class A KINV_A
OMXSTO · Sweden · Finance
SEK 69.90+1.90 (+2.79%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 69.90 | +2.79% | SEK 67.30 | SEK 71.10 | SEK 66.30 | 11.18K |
| 2026-09-30 | SEK 68.00 | +0.29% | SEK 68.80 | SEK 68.80 | SEK 67.20 | 5.09K |
| 2026-09-29 | SEK 67.80 | -1.02% | SEK 67.50 | SEK 68.70 | SEK 67.50 | 4.41K |
| 2026-09-28 | SEK 68.50 | -1.72% | SEK 67.00 | SEK 69.60 | SEK 67.00 | 5.47K |
| 2026-09-25 | SEK 69.70 | +0.43% | SEK 69.30 | SEK 70.40 | SEK 68.50 | 5.43K |
| 2026-09-24 | SEK 69.40 | -3.34% | SEK 69.00 | SEK 73.00 | SEK 68.50 | 4.84K |
| 2026-09-23 | SEK 71.80 | +0.56% | SEK 72.80 | SEK 74.30 | SEK 70.20 | 8.14K |
| 2026-09-22 | SEK 71.40 | +3.03% | SEK 72.00 | SEK 73.80 | SEK 70.30 | 12.32K |
| 2026-09-21 | SEK 69.30 | +0.43% | SEK 71.00 | SEK 73.10 | SEK 69.00 | 9.95K |
| 2026-09-18 | SEK 69.00 | -6.50% | SEK 71.70 | SEK 72.80 | SEK 69.00 | 10.24K |
| 2026-09-17 | SEK 73.80 | +1.65% | SEK 72.60 | SEK 73.80 | SEK 70.80 | 6.16K |
| 2026-09-16 | SEK 72.60 | +1.26% | SEK 71.80 | SEK 73.90 | SEK 71.80 | 5.15K |
| 2026-09-15 | SEK 71.70 | +3.46% | SEK 68.10 | SEK 71.90 | SEK 67.50 | 4.29K |
| 2026-09-14 | SEK 69.30 | +1.32% | SEK 70.10 | SEK 70.40 | SEK 67.80 | 3.89K |
| 2026-09-11 | SEK 68.40 | -2.15% | SEK 71.40 | SEK 71.40 | SEK 68.40 | 8.00K |
| 2026-09-10 | SEK 69.90 | -4.51% | SEK 73.90 | SEK 75.20 | SEK 68.40 | 24.56K |
| 2026-09-09 | SEK 73.20 | +8.28% | SEK 67.70 | SEK 74.90 | SEK 67.70 | 30.78K |
| 2026-09-08 | SEK 67.60 | -2.17% | SEK 69.90 | SEK 69.90 | SEK 67.60 | 8.13K |
| 2026-09-07 | SEK 69.10 | -1.29% | SEK 69.80 | SEK 70.00 | SEK 68.60 | 3.10K |
| 2026-09-04 | SEK 70.00 | -2.51% | SEK 72.00 | SEK 72.00 | SEK 70.00 | 4.30K |
| 2026-09-03 | SEK 71.80 | +5.28% | SEK 68.00 | SEK 71.80 | SEK 68.00 | 4.96K |
| 2026-09-02 | SEK 68.20 | -1.73% | SEK 69.00 | SEK 69.90 | SEK 68.00 | 2.15K |
| 2026-09-01 | SEK 69.40 | -0.86% | SEK 70.00 | SEK 70.40 | SEK 67.20 | 6.12K |
| 2026-08-31 | SEK 70.00 | -1.41% | SEK 72.00 | SEK 72.00 | SEK 70.00 | 7.02K |
| 2026-08-28 | SEK 71.00 | +2.60% | SEK 69.50 | SEK 71.50 | SEK 69.00 | 7.31K |
| 2026-08-27 | SEK 69.20 | +4.85% | SEK 66.00 | SEK 70.50 | SEK 65.10 | 20.89K |
| 2026-08-26 | SEK 66.00 | +2.80% | SEK 64.30 | SEK 67.00 | SEK 63.20 | 8.16K |
| 2026-08-25 | SEK 64.20 | +2.72% | SEK 62.50 | SEK 64.40 | SEK 62.50 | 16.68K |
| 2026-08-24 | SEK 62.50 | -1.57% | SEK 63.10 | SEK 64.00 | SEK 62.20 | 1.45K |
| 2026-08-21 | SEK 63.50 | 0.00% | SEK 63.50 | SEK 63.80 | SEK 62.90 | 4.78K |
| 2026-08-20 | SEK 63.50 | -0.16% | SEK 63.40 | SEK 64.00 | SEK 62.90 | 4.90K |
| 2026-08-19 | SEK 63.60 | +1.27% | SEK 63.30 | SEK 64.50 | SEK 62.50 | 9.29K |
| 2026-08-18 | SEK 62.80 | -1.10% | SEK 64.00 | SEK 64.30 | SEK 62.60 | 5.87K |
| 2026-08-17 | SEK 63.50 | -2.31% | SEK 64.00 | SEK 64.80 | SEK 63.20 | 3.18K |
| 2026-08-14 | SEK 65.00 | +1.88% | SEK 63.00 | SEK 65.10 | SEK 63.00 | 13.45K |
| 2026-08-13 | SEK 63.80 | +0.79% | SEK 63.00 | SEK 63.80 | SEK 62.50 | 2.67K |
| 2026-08-12 | SEK 63.30 | -0.47% | SEK 63.50 | SEK 63.50 | SEK 62.40 | 13.05K |
| 2026-08-11 | SEK 63.60 | -0.63% | SEK 63.90 | SEK 63.90 | SEK 62.50 | 15.40K |
| 2026-08-10 | SEK 64.00 | -1.84% | SEK 65.20 | SEK 66.50 | SEK 63.00 | 10.17K |
| 2026-08-07 | SEK 65.20 | -2.54% | SEK 67.50 | SEK 69.20 | SEK 65.00 | 20.88K |
| 2026-08-06 | SEK 66.90 | +4.21% | SEK 64.20 | SEK 70.10 | SEK 64.20 | 43.65K |
| 2026-08-05 | SEK 64.20 | +2.39% | SEK 63.10 | SEK 70.00 | SEK 63.00 | 17.08K |
| 2026-08-04 | SEK 62.70 | +0.48% | SEK 64.80 | SEK 66.15 | SEK 62.00 | 21.91K |
| 2026-08-03 | SEK 62.40 | +6.48% | SEK 58.60 | SEK 64.00 | SEK 58.60 | 27.53K |
| 2026-07-31 | SEK 58.60 | -1.01% | SEK 59.30 | SEK 61.10 | SEK 58.60 | 11.32K |
| 2026-07-30 | SEK 59.20 | -2.15% | SEK 60.50 | SEK 61.80 | SEK 59.00 | 8.26K |
| 2026-07-29 | SEK 60.50 | -0.98% | SEK 61.10 | SEK 61.10 | SEK 60.40 | 8.65K |
| 2026-07-28 | SEK 61.10 | -2.08% | SEK 62.00 | SEK 62.00 | SEK 60.40 | 10.81K |
| 2026-07-27 | SEK 62.40 | +3.48% | SEK 60.50 | SEK 63.00 | SEK 60.50 | 3.48K |
| 2026-07-24 | SEK 60.30 | -0.82% | SEK 60.70 | SEK 60.80 | SEK 59.80 | 4.07K |
| 2026-07-23 | SEK 60.80 | -2.09% | SEK 62.00 | SEK 62.00 | SEK 60.40 | 1.57K |
| 2026-07-22 | SEK 62.10 | -0.48% | SEK 62.50 | SEK 63.00 | SEK 61.90 | 2.69K |
| 2026-07-21 | SEK 62.40 | -1.11% | SEK 62.50 | SEK 62.50 | SEK 60.60 | 3.42K |
| 2026-07-20 | SEK 63.10 | -1.10% | SEK 63.80 | SEK 64.10 | SEK 61.90 | 2.21K |
| 2026-07-17 | SEK 63.80 | -1.85% | SEK 63.70 | SEK 64.00 | SEK 62.50 | 1.74K |
| 2026-07-16 | SEK 65.00 | +1.40% | SEK 62.60 | SEK 65.00 | SEK 62.30 | 1.80K |
| 2026-07-15 | SEK 64.10 | +0.31% | SEK 64.00 | SEK 64.10 | SEK 60.20 | 1.77K |
| 2026-07-14 | SEK 63.90 | -0.16% | SEK 64.00 | SEK 64.00 | SEK 62.20 | 3.47K |
| 2026-07-13 | SEK 64.00 | -0.93% | SEK 64.60 | SEK 64.60 | SEK 61.80 | 1.22K |
| 2026-07-10 | SEK 64.60 | -1.22% | SEK 65.40 | SEK 65.40 | SEK 64.10 | 1.02K |
| 2026-07-09 | SEK 65.40 | +1.24% | SEK 68.90 | SEK 68.90 | SEK 63.20 | 4.62K |
| 2026-07-08 | SEK 64.60 | -5.00% | SEK 68.20 | SEK 69.70 | SEK 63.70 | 17.76K |
| 2026-07-07 | SEK 68.00 | +11.29% | SEK 62.20 | SEK 68.00 | SEK 61.50 | 24.22K |
| 2026-07-06 | SEK 61.10 | -3.78% | SEK 63.50 | SEK 64.10 | SEK 60.60 | 8.69K |
| 2026-07-03 | SEK 63.50 | -1.55% | SEK 64.00 | SEK 64.40 | SEK 62.00 | 4.51K |
| 2026-07-02 | SEK 64.50 | +1.74% | SEK 62.40 | SEK 64.50 | SEK 61.40 | 5.39K |
| 2026-07-01 | SEK 63.40 | +3.09% | SEK 61.50 | SEK 63.40 | SEK 61.00 | 2.04K |
| 2026-06-30 | SEK 61.50 | 0.00% | SEK 61.50 | SEK 63.90 | SEK 61.50 | 5.47K |
| 2026-06-29 | SEK 61.50 | -0.81% | SEK 63.00 | SEK 64.40 | SEK 61.40 | 2.81K |
| 2026-06-26 | SEK 62.00 | -1.59% | SEK 63.40 | SEK 63.50 | SEK 61.00 | 9.94K |
| 2026-06-25 | SEK 63.00 | +4.13% | SEK 61.60 | SEK 66.00 | SEK 61.60 | 12.55K |
| 2026-06-24 | SEK 60.50 | -4.57% | SEK 63.40 | SEK 65.00 | SEK 60.50 | 10.65K |
| 2026-06-23 | SEK 63.40 | -2.91% | SEK 65.20 | SEK 65.20 | SEK 63.30 | 4.80K |
| 2026-06-22 | SEK 65.30 | -3.26% | SEK 67.10 | SEK 67.10 | SEK 65.10 | 5.75K |
| 2026-06-18 | SEK 67.50 | -3.30% | SEK 69.80 | SEK 69.80 | SEK 67.40 | 2.30K |
| 2026-06-17 | SEK 69.80 | -1.27% | SEK 70.70 | SEK 70.80 | SEK 69.80 | 6.51K |
| 2026-06-16 | SEK 70.70 | -3.02% | SEK 73.00 | SEK 73.00 | SEK 69.40 | 4.09K |
| 2026-06-15 | SEK 72.90 | +1.96% | SEK 72.20 | SEK 73.80 | SEK 71.50 | 8.98K |
| 2026-06-12 | SEK 71.50 | -1.65% | SEK 72.60 | SEK 72.60 | SEK 71.30 | 8.11K |
| 2026-06-11 | SEK 72.70 | +1.25% | SEK 71.60 | SEK 72.90 | SEK 70.10 | 3.40K |
| 2026-06-10 | SEK 71.80 | +0.56% | SEK 71.50 | SEK 72.90 | SEK 71.40 | 3.69K |
| 2026-06-09 | SEK 71.40 | -0.14% | SEK 72.30 | SEK 72.70 | SEK 70.30 | 14.54K |
| 2026-06-08 | SEK 71.50 | -1.92% | SEK 72.90 | SEK 73.00 | SEK 70.60 | 9.86K |
| 2026-06-05 | SEK 72.90 | +1.39% | SEK 72.10 | SEK 74.20 | SEK 72.10 | 7.92K |
| 2026-06-04 | SEK 71.90 | +4.20% | SEK 69.00 | SEK 72.00 | SEK 68.00 | 3.70K |
| 2026-06-03 | SEK 69.00 | -1.15% | SEK 69.80 | SEK 70.90 | SEK 68.20 | 4.05K |
| 2026-06-02 | SEK 69.80 | -1.69% | SEK 73.00 | SEK 74.40 | SEK 69.00 | 9.17K |
| 2026-06-01 | SEK 71.00 | +2.16% | SEK 73.00 | SEK 73.70 | SEK 68.40 | 15.93K |
| 2026-05-29 | SEK 69.50 | +1.76% | SEK 68.30 | SEK 69.50 | SEK 66.90 | 7.36K |
| 2026-05-28 | SEK 68.30 | -3.80% | SEK 71.00 | SEK 71.00 | SEK 68.10 | 7.88K |