KINV_B Historical data - Kinnevik AB Class B | Makkler

KINV_B Historical data - Kinnevik AB Class B | Makkler

Historical data (last year, daily)

Showing the newest 90 of 250 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-10-28	SEK 70.36	+1.24%	SEK 69.84	SEK 71.04	SEK 69.46	764.12K
2026-10-27	SEK 69.50	-0.14%	SEK 69.38	SEK 70.08	SEK 68.40	701.39K
2026-10-26	SEK 69.60	+1.78%	SEK 68.72	SEK 70.82	SEK 68.72	1.03M
2026-10-23	SEK 68.38	+5.36%	SEK 64.90	SEK 68.58	SEK 64.70	1.31M
2026-10-22	SEK 64.90	-1.96%	SEK 65.80	SEK 66.34	SEK 64.90	717.61K
2026-10-21	SEK 66.20	-0.18%	SEK 66.20	SEK 66.44	SEK 65.04	744.22K
2026-10-20	SEK 66.32	+2.09%	SEK 65.20	SEK 66.42	SEK 64.38	1.70M
2026-10-19	SEK 64.96	+1.88%	SEK 63.76	SEK 65.22	SEK 63.56	1.62M
2026-10-16	SEK 63.76	+0.50%	SEK 63.98	SEK 64.60	SEK 62.70	2.83M
2026-10-15	SEK 63.44	-9.19%	SEK 64.82	SEK 67.02	SEK 61.70	9.75M
2026-10-14	SEK 69.86	-0.20%	SEK 70.10	SEK 70.50	SEK 68.42	1.39M
2026-10-13	SEK 70.00	+0.57%	SEK 69.54	SEK 70.44	SEK 69.24	1.13M
2026-10-12	SEK 69.60	+3.26%	SEK 67.40	SEK 70.64	SEK 67.18	2.47M
2026-10-09	SEK 67.40	+3.53%	SEK 65.74	SEK 67.72	SEK 65.74	1.34M
2026-10-08	SEK 65.10	-0.55%	SEK 64.96	SEK 66.32	SEK 63.78	786.41K
2026-10-07	SEK 65.46	+2.99%	SEK 63.28	SEK 66.98	SEK 63.28	2.13M
2026-10-06	SEK 63.56	+1.70%	SEK 63.00	SEK 64.14	SEK 61.88	1.07M
2026-10-05	SEK 62.50	+0.42%	SEK 62.32	SEK 62.92	SEK 61.70	943.16K
2026-10-02	SEK 62.24	+0.88%	SEK 61.70	SEK 62.70	SEK 61.10	1.10M
2026-10-01	SEK 61.70	-0.58%	SEK 61.86	SEK 62.94	SEK 60.46	848.82K
2026-09-30	SEK 62.06	+1.77%	SEK 61.08	SEK 63.06	SEK 61.08	1.02M
2026-09-29	SEK 60.98	+0.96%	SEK 60.50	SEK 61.38	SEK 60.14	782.22K
2026-09-28	SEK 60.40	-1.37%	SEK 61.40	SEK 61.82	SEK 60.40	673.02K
2026-09-25	SEK 61.24	+2.10%	SEK 60.66	SEK 61.32	SEK 60.50	749.87K
2026-09-24	SEK 59.98	+0.64%	SEK 59.50	SEK 61.12	SEK 59.02	1.28M
2026-09-23	SEK 59.60	-1.68%	SEK 60.62	SEK 61.18	SEK 59.60	833.48K
2026-09-22	SEK 60.62	+0.70%	SEK 60.20	SEK 61.14	SEK 60.00	869.06K
2026-09-21	SEK 60.20	+0.80%	SEK 59.88	SEK 61.22	SEK 59.88	885.95K
2026-09-18	SEK 59.72	-1.22%	SEK 60.70	SEK 61.08	SEK 59.72	1.16M
2026-09-17	SEK 60.46	+0.47%	SEK 60.16	SEK 61.00	SEK 60.14	843.42K
2026-09-16	SEK 60.18	-0.36%	SEK 60.40	SEK 60.52	SEK 59.60	684.35K
2026-09-15	SEK 60.40	-0.26%	SEK 60.26	SEK 61.16	SEK 59.82	887.76K
2026-09-14	SEK 60.56	-0.13%	SEK 60.16	SEK 61.68	SEK 60.10	1.00M
2026-09-11	SEK 60.64	+0.63%	SEK 60.10	SEK 61.32	SEK 60.00	717.78K
2026-09-10	SEK 60.26	-4.35%	SEK 63.00	SEK 63.78	SEK 60.26	1.40M
2026-09-09	SEK 63.00	+3.45%	SEK 65.28	SEK 65.90	SEK 62.50	1.81M
2026-09-08	SEK 60.90	+0.73%	SEK 60.30	SEK 61.62	SEK 59.92	977.40K
2026-09-07	SEK 60.46	-0.92%	SEK 60.90	SEK 61.30	SEK 60.26	592.13K
2026-09-04	SEK 61.02	-2.12%	SEK 62.36	SEK 62.90	SEK 61.02	658.72K
2026-09-03	SEK 62.34	+2.53%	SEK 61.00	SEK 63.00	SEK 60.96	871.65K
2026-09-02	SEK 60.80	+1.47%	SEK 59.50	SEK 60.98	SEK 58.64	1.07M
2026-09-01	SEK 59.92	-2.38%	SEK 61.30	SEK 61.86	SEK 59.62	1.46M
2026-08-31	SEK 61.38	-2.91%	SEK 62.66	SEK 62.88	SEK 61.38	1.33M
2026-08-28	SEK 63.22	+1.64%	SEK 62.72	SEK 64.20	SEK 62.08	1.66M
2026-08-27	SEK 62.20	+6.22%	SEK 58.54	SEK 62.80	SEK 58.50	1.90M
2026-08-26	SEK 58.56	-0.81%	SEK 59.14	SEK 59.50	SEK 58.06	1.00M
2026-08-25	SEK 59.04	+3.36%	SEK 57.26	SEK 59.38	SEK 57.18	1.02M
2026-08-24	SEK 57.12	-0.87%	SEK 57.50	SEK 57.68	SEK 57.02	497.48K
2026-08-21	SEK 57.62	+0.07%	SEK 57.68	SEK 58.14	SEK 57.20	638.52K
2026-08-20	SEK 57.58	-1.87%	SEK 58.44	SEK 58.80	SEK 57.52	554.64K
2026-08-19	SEK 58.68	+2.98%	SEK 57.00	SEK 58.68	SEK 56.22	999.37K
2026-08-18	SEK 56.98	+0.14%	SEK 56.32	SEK 57.30	SEK 56.22	431.93K
2026-08-17	SEK 56.90	-1.86%	SEK 57.70	SEK 57.72	SEK 56.22	724.49K
2026-08-14	SEK 57.98	+2.91%	SEK 57.10	SEK 59.24	SEK 57.08	1.52M
2026-08-13	SEK 56.34	+0.43%	SEK 56.30	SEK 57.16	SEK 56.10	557.75K
2026-08-12	SEK 56.10	-1.99%	SEK 57.04	SEK 57.04	SEK 56.06	649.92K
2026-08-11	SEK 57.24	+1.31%	SEK 56.50	SEK 57.28	SEK 56.30	864.74K
2026-08-10	SEK 56.50	+0.14%	SEK 56.52	SEK 57.36	SEK 55.98	1.29M
2026-08-07	SEK 56.42	+1.99%	SEK 55.06	SEK 57.12	SEK 55.00	1.30M
2026-08-06	SEK 55.32	+1.10%	SEK 54.96	SEK 55.58	SEK 54.70	684.36K
2026-08-05	SEK 54.72	-1.62%	SEK 55.62	SEK 55.90	SEK 54.72	958.72K
2026-08-04	SEK 55.62	+2.32%	SEK 54.58	SEK 55.70	SEK 53.82	812.12K
2026-08-03	SEK 54.36	+3.50%	SEK 52.84	SEK 55.18	SEK 52.84	1.20M
2026-07-31	SEK 52.52	-0.08%	SEK 52.76	SEK 53.68	SEK 52.52	536.82K
2026-07-30	SEK 52.56	-0.57%	SEK 52.86	SEK 53.24	SEK 52.32	605.46K
2026-07-29	SEK 52.86	+0.23%	SEK 52.86	SEK 53.62	SEK 52.56	853.14K
2026-07-28	SEK 52.74	+2.77%	SEK 51.74	SEK 52.84	SEK 51.14	685.21K
2026-07-27	SEK 51.32	+1.83%	SEK 50.62	SEK 52.00	SEK 50.62	778.56K
2026-07-24	SEK 50.40	+2.02%	SEK 49.48	SEK 50.46	SEK 49.16	704.67K
2026-07-23	SEK 49.40	-2.10%	SEK 50.54	SEK 50.96	SEK 49.40	801.23K
2026-07-22	SEK 50.46	+1.45%	SEK 49.32	SEK 51.02	SEK 49.11	733.76K
2026-07-21	SEK 49.74	-0.72%	SEK 50.16	SEK 50.16	SEK 49.01	1.05M
2026-07-20	SEK 50.10	+1.36%	SEK 49.44	SEK 50.66	SEK 49.32	975.95K
2026-07-17	SEK 49.43	-3.42%	SEK 51.12	SEK 52.20	SEK 49.43	1.84M
2026-07-16	SEK 51.18	-0.74%	SEK 51.52	SEK 51.80	SEK 51.08	742.29K
2026-07-15	SEK 51.56	-0.46%	SEK 52.06	SEK 52.06	SEK 51.00	762.43K
2026-07-14	SEK 51.80	-0.61%	SEK 52.12	SEK 52.28	SEK 50.88	949.04K
2026-07-13	SEK 52.12	+2.72%	SEK 50.52	SEK 52.18	SEK 50.18	1.05M
2026-07-10	SEK 50.74	-0.90%	SEK 51.30	SEK 52.24	SEK 50.54	963.50K
2026-07-09	SEK 51.20	-2.18%	SEK 51.04	SEK 51.60	SEK 50.48	2.38M
2026-07-08	SEK 52.34	-2.53%	SEK 53.60	SEK 53.80	SEK 52.34	1.24M
2026-07-07	SEK 53.70	+0.04%	SEK 55.36	SEK 55.52	SEK 52.22	2.57M
2026-07-06	SEK 53.68	-0.30%	SEK 53.78	SEK 53.96	SEK 53.14	763.56K
2026-07-03	SEK 53.84	+0.45%	SEK 53.76	SEK 53.90	SEK 52.66	903.62K
2026-07-02	SEK 53.60	+0.98%	SEK 52.82	SEK 54.26	SEK 52.54	1.00M
2026-07-01	SEK 53.08	+2.08%	SEK 52.22	SEK 53.08	SEK 51.08	1.06M
2026-06-30	SEK 52.00	+0.70%	SEK 51.70	SEK 52.62	SEK 51.30	1.63M
2026-06-29	SEK 51.64	+1.61%	SEK 50.80	SEK 52.12	SEK 50.58	1.35M
2026-06-26	SEK 50.82	-2.53%	SEK 51.50	SEK 51.60	SEK 49.93	1.92M
2026-06-25	SEK 52.14	-0.11%	SEK 52.20	SEK 52.84	SEK 51.82	1.20M