Stockholm - Delayed Quote SEK

Kinnevik AB (KINV-A.ST)

82.40
-1.60
(-1.90%)
At close: May 9 at 5:29:52 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 202584.0084.4082.4082.4082.405,927
May 8, 202581.6084.0081.5084.0084.003,083
May 7, 202584.0084.0081.1081.6081.605,408
May 6, 202587.0087.0083.4084.1084.107,672
May 5, 202589.9090.0086.6087.1087.1019,181
May 2, 202589.3090.3087.6089.3089.3013,593
Apr 30, 202588.7088.7086.2088.1088.105,734
Apr 29, 202586.5087.9085.8086.8086.8022,810
Apr 28, 202580.0086.5080.0086.5086.5026,860
Apr 25, 202583.4084.7079.4079.8079.8023,718
Apr 24, 202583.0084.0079.5082.7082.7046,396
Apr 23, 202576.5082.5076.5081.3081.3040,657
Apr 22, 202576.5076.6074.4075.8075.8038,603
Apr 17, 202577.0077.5076.1076.2076.209,239
Apr 16, 202580.4080.4076.1076.8076.8056,860
Apr 15, 202577.4083.9076.5080.0080.0029,202
Apr 14, 202577.9077.9075.1075.5075.5021,899
Apr 11, 202576.1076.1071.5075.0075.0017,872
Apr 10, 202582.7082.7074.6074.7074.7024,537
Apr 9, 202571.1073.3069.9071.6071.6028,152
Apr 8, 202570.0071.8068.5069.5069.5014,708
Apr 7, 202573.7073.7067.5068.5068.5033,497
Apr 4, 202569.6176.3069.6173.9573.9555,463
Apr 3, 202573.0073.0069.0769.1769.179,663
Apr 2, 202573.5273.5372.0573.2473.248,686
Apr 1, 202573.0075.2473.0073.5273.525,817
Mar 31, 202576.0076.0073.6374.2074.206,556
Mar 28, 202577.5078.9975.8775.8775.873,658
Mar 27, 202575.7676.9475.2576.3576.355,295
Mar 26, 202576.8277.6975.7675.7675.766,136
Mar 25, 202576.5977.3375.5676.8276.825,320
Mar 24, 202576.3577.6976.0076.2076.203,897
Mar 21, 202578.4978.5076.0076.3576.356,535
Mar 20, 202578.4279.2377.6677.8677.867,824
Mar 19, 202577.6078.4977.5078.3578.352,097
Mar 18, 202577.0178.3077.0077.2877.283,464
Mar 17, 202577.3178.0077.0177.0177.016,166
Mar 14, 202575.6577.9175.6577.7377.7311,661
Mar 13, 202578.0078.9075.6575.6575.655,888
Mar 12, 202576.0078.8475.0877.0077.009,036
Mar 11, 202578.0078.0675.3876.0076.0014,394
Mar 10, 202580.3980.4377.5277.5277.5210,175
Mar 7, 202582.0082.0080.1480.1480.143,375
Mar 6, 202583.5784.5582.0183.1183.115,064
Mar 5, 202582.9386.0082.9383.5683.5612,150
Mar 4, 202587.2987.2982.0182.9182.9130,258
Mar 3, 202590.7390.7388.0188.0188.0115,905
Feb 28, 202590.5090.8389.0190.7390.734,450
Feb 27, 202591.2091.8490.0090.5090.506,305
Feb 26, 202591.5194.0090.8991.3091.308,836
Feb 25, 202589.3193.6489.0891.3591.3518,236
Feb 24, 202591.7192.3590.0090.0090.004,072
Feb 21, 202591.7993.6991.3791.9891.985,360
Feb 20, 202591.5992.8891.5992.0492.048,414
Feb 19, 202594.3994.4990.8091.7791.7712,578
Feb 18, 202593.5693.9592.0193.9593.9524,636
Feb 17, 202592.4494.3192.0193.5293.5214,845
Feb 14, 202592.4093.1492.0693.0593.059,754
Feb 13, 202591.5593.0091.5592.4992.4930,262
Feb 12, 202588.7292.5488.7291.2391.2338,259
Feb 11, 202589.8589.8588.2388.5688.566,073
Feb 10, 202589.9990.7989.4489.4489.4411,142
Feb 7, 202591.6491.6489.0689.0689.069,197
Feb 6, 202590.6792.9090.6791.0291.0224,734
Feb 5, 202588.2891.4588.2889.5389.5331,863
Feb 4, 202589.9690.5086.0087.5087.5034,734
Feb 3, 202587.9987.9984.6287.3787.3719,331
Jan 31, 202588.5589.0588.0088.0088.005,709
Jan 30, 202587.5888.9787.5888.0088.005,330
Jan 29, 202586.7188.0086.4486.5186.5115,552
Jan 28, 202580.0886.9380.0886.3386.3330,202
Jan 27, 202580.5580.5579.3179.5079.505,516
Jan 24, 202580.4982.9980.4980.5580.558,353
Jan 23, 202580.2580.5479.5079.5079.505,999
Jan 22, 202580.0381.4480.0180.2580.253,797
Jan 21, 202579.1180.7779.0080.0180.0112,750
Jan 20, 202580.2381.0578.9179.0079.0010,205
Jan 17, 202579.4180.6379.0179.9879.983,789
Jan 16, 202579.4580.4978.0878.3078.305,873
Jan 15, 202576.2079.9676.2079.4579.457,495
Jan 14, 202576.8277.8576.0776.0776.0712,180
Jan 13, 202576.9177.5976.2676.8076.808,263
Jan 10, 202580.3180.3177.6177.6177.616,344
Jan 9, 202582.0382.0380.0080.5880.585,606
Jan 8, 202580.9382.3080.6082.0382.0311,178
Jan 7, 202579.6183.3579.6180.9380.9319,202
Jan 3, 202578.4980.0078.3079.0479.0410,973
Jan 2, 202574.8778.7774.8778.3078.307,334
Dec 30, 202475.0075.1274.0774.3274.324,515
Dec 27, 202473.3076.3573.3074.6874.689,042
Dec 23, 202473.5273.9872.8573.3273.323,522
Dec 20, 202473.2973.6672.5073.5273.5212,719
Dec 19, 202476.6176.6173.1573.1573.1528,667
Dec 18, 202476.9077.6876.2077.4077.409,873
Dec 17, 202476.7777.2876.5976.9176.914,694
Dec 16, 202478.4578.4576.0777.0077.0015,232
Dec 13, 202481.0981.0977.7677.7677.764,851
Dec 12, 202480.7681.4078.6079.3079.3013,325
Dec 11, 202481.9881.9879.7380.2280.229,630
Dec 10, 202481.7482.4578.0080.5080.5044,168
Dec 9, 202478.5082.0078.5080.9480.9425,442
Dec 6, 202477.0078.3576.9978.1978.195,553
Dec 5, 202477.8178.4977.0177.7077.707,542
Dec 4, 202477.1979.0076.8078.4978.4921,327
Dec 3, 202477.5077.8276.3877.1977.199,772
Dec 2, 202476.1578.0075.5677.5077.505,668
Nov 29, 202477.6077.6075.7076.4076.4054,681
Nov 28, 202475.3977.0075.3975.6275.6211,795
Nov 27, 202475.9176.3074.9075.2175.2110,795
Nov 26, 202476.4676.4675.3075.8075.804,037
Nov 25, 202475.9277.4074.9677.4077.4016,917
Nov 22, 202475.7976.6574.2275.9275.9215,288
Nov 21, 202475.3075.7474.4075.7475.745,046
Nov 20, 202476.0077.8075.2175.8375.833,784
Nov 19, 202475.7077.2074.5076.0076.0016,663
Nov 18, 202477.7078.9075.4275.4275.4221,251
Nov 15, 202477.1079.5076.3477.7077.7013,373
Nov 14, 202473.2977.1373.2977.0877.087,364
Nov 13, 202474.4374.7273.0573.0573.057,474
Nov 12, 202478.2178.2174.4274.4374.4334,438
Nov 11, 202478.0079.6778.0078.6278.626,144
Nov 8, 202477.4078.0776.5077.9977.995,798
Nov 7, 202475.4078.2375.4077.4077.408,317
Nov 6, 202475.5079.5075.2175.3375.3311,124
Nov 5, 202475.8376.8875.1075.5075.508,922
Nov 4, 202476.1377.6575.7175.8375.838,174
Nov 1, 202477.2777.2775.8676.1376.134,869
Oct 31, 202477.8077.8776.2776.3276.324,430
Oct 30, 202478.5079.7877.7877.8777.8710,486
Oct 29, 202478.1580.7678.1578.5078.5013,295
Oct 28, 202474.5978.3974.5977.8577.8515,697
Oct 25, 202474.3774.4773.4474.2974.2923,719
Oct 24, 202474.6275.4773.3974.6574.6523,344
Oct 23, 202473.3375.5073.0074.3374.3315,557
Oct 22, 202473.0573.3472.3573.3373.3314,607
Oct 21, 202475.1475.3772.9272.9272.9223,112
Oct 18, 202474.9576.9574.4375.1075.109,420
Oct 17, 202476.4976.9774.3574.3574.3519,956
Oct 16, 202480.5380.5373.5076.4976.49106,422
Oct 15, 202479.6581.9079.6581.7081.709,038
Oct 14, 202480.0480.8078.7079.6579.6514,531
Oct 11, 202478.2080.0578.2080.0480.045,497
Oct 10, 202480.7980.7977.4978.4878.486,718
Oct 9, 202479.8880.7979.3080.7980.7915,452
Oct 8, 202478.9979.8978.3779.8879.887,146
Oct 7, 202480.9981.3179.0079.8979.895,509
Oct 4, 202480.2480.9979.7680.6280.624,275
Oct 3, 202480.5081.5179.9080.2580.2512,223
Oct 2, 202481.6781.6780.5081.5581.554,140
Oct 1, 202482.0183.4581.0081.6781.675,307
Sep 30, 202483.6283.6281.2582.8982.896,283
Sep 27, 202481.3084.0281.3083.6283.629,606
Sep 26, 202479.4882.7079.4881.2581.2512,594
Sep 25, 202480.0081.4978.9379.3579.3580,213
Sep 24, 202479.9980.7279.9980.0080.007,044
Sep 23, 202479.5480.2478.0779.9779.974,846
Sep 20, 202480.0081.1679.5579.5579.553,317
Sep 19, 202479.8281.4079.8280.5580.5516,168
Sep 18, 202480.3280.3277.1079.6779.677,187
Sep 17, 202475.4380.3775.4380.3780.376,949
Sep 16, 202476.9576.9574.6975.4375.4311,100
Sep 13, 202473.2176.3073.2175.8075.8029,122
Sep 12, 202472.6974.9472.3873.2173.2115,520
Sep 11, 202474.0074.6672.2273.0073.009,593
Sep 10, 202473.7474.6673.0073.7873.7826,207
Sep 9, 202475.3475.8773.7473.7473.7412,214
Sep 6, 202476.6676.6674.7275.3475.347,864
Sep 5, 202475.5177.3175.5076.6676.668,470
Sep 4, 202477.5177.8075.5175.5175.5113,366
Sep 3, 202480.8781.1278.3078.3178.3116,370
Sep 2, 202482.0082.0780.0080.8780.876,961
Aug 30, 202482.5583.1882.0782.0782.076,976
Aug 29, 202482.0783.7582.0782.5582.554,154
Aug 28, 202482.8083.6582.0782.0782.074,624
Aug 27, 202484.7785.0082.7882.7882.786,835
Aug 26, 202483.3084.7883.2484.6784.679,710
Aug 23, 202483.3583.9183.3083.3083.3012,550
Aug 22, 202482.0083.5482.0083.2083.205,237
Aug 21, 202482.0183.2282.0082.0082.002,216
Aug 20, 202482.7083.9982.0082.0082.001,620
Aug 19, 202482.8683.0082.0082.0082.007,306
Aug 16, 202482.2083.1982.1783.1183.1115,156
Aug 15, 202480.0482.4280.0481.9281.921,908
Aug 14, 202481.0081.5080.9180.9980.991,222
Aug 13, 202480.7181.0079.5280.9180.914,060
Aug 12, 202480.7481.7179.5080.7180.717,227
Aug 9, 202479.8182.0179.8180.7480.745,321
Aug 8, 202481.9581.9579.0079.5779.575,185
Aug 7, 202479.8082.7079.8081.7881.785,264
Aug 6, 202482.1082.7778.8679.8079.8021,143
Aug 5, 202481.1381.8978.0281.0881.0836,845
Aug 2, 202488.4088.4084.4984.6984.6911,511
Aug 1, 202490.9490.9488.0188.3988.397,094
Jul 31, 202490.7492.3990.4190.9490.944,806
Jul 30, 202489.6090.9889.5090.7490.747,089
Jul 29, 202490.0991.2689.4489.6089.604,089
Jul 26, 202487.7690.3987.2590.0990.095,491
Jul 25, 202488.3588.3585.4487.7687.7615,668
Jul 24, 202490.7690.7688.5988.7388.7314,276
Jul 23, 202492.0692.3490.5090.8090.803,896
Jul 22, 202490.5092.0689.6192.0692.065,018
Jul 19, 202491.5091.5089.5089.6089.604,016
Jul 18, 202490.8092.7090.0091.5091.5013,818
Jul 17, 202492.3092.3090.2090.8090.8010,310
Jul 16, 202490.0093.0089.4092.3092.3013,249
Jul 15, 202492.2092.2089.8090.2090.208,915
Jul 12, 202493.4093.4091.6092.9092.9011,514
Jul 11, 202491.5093.6091.2093.4093.4017,567
Jul 10, 202492.2093.1087.9090.3090.3046,699
Jul 9, 202488.3094.1088.3093.4093.4025,486
Jul 8, 202489.0089.3087.9088.3088.308,633
Jul 5, 202489.7090.9088.9089.0089.006,800
Jul 4, 202489.3090.3088.9089.6089.6010,386
Jul 3, 202491.0091.4088.7089.3089.3019,071
Jul 2, 202489.8091.3089.5090.6090.607,046
Jul 1, 202489.1091.2089.1089.8089.8018,401
Jun 28, 202489.6090.6087.9087.9087.9010,976
Jun 27, 202489.1090.8089.1089.2089.205,002
Jun 26, 202490.1092.1089.2089.5089.509,079
Jun 25, 202494.0094.4089.2089.2089.2018,927
Jun 24, 202493.4095.6092.6094.0094.005,529
Jun 20, 202492.0094.0092.0093.4093.4012,396
Jun 19, 202497.2097.7091.9091.9091.908,745
Jun 18, 202497.40100.6097.0097.2097.209,739
Jun 17, 202498.5099.6097.3097.4097.4010,572
Jun 14, 2024100.00101.4098.0098.5098.5016,243
Jun 13, 2024104.20104.20100.00100.00100.0013,737
Jun 12, 2024100.00105.60100.00104.00104.0025,874
Jun 11, 2024105.20105.2099.90100.00100.0021,951
Jun 10, 2024107.80108.16104.68105.10105.1013,584
Jun 7, 2024104.12110.54102.54107.80107.8030,763
Jun 5, 2024122.20127.00122.20125.40125.4023,161
Jun 4, 2024123.00124.20121.00121.80121.8015,685
Jun 3, 2024123.00124.80121.60123.00123.009,421
May 31, 2024126.20126.20121.40122.40122.405,478
May 30, 2024122.40126.80122.00125.20125.2019,398
May 29, 2024125.00125.20122.20122.20122.206,415
May 28, 2024125.60128.60124.80125.00125.0015,879
May 27, 2024126.80126.80124.40125.60125.606,079
May 24, 2024128.40128.40124.80126.80126.8017,806
May 23, 2024129.00130.00127.40128.20128.209,551
May 22, 2024126.60128.60125.80127.80127.805,154
May 21, 2024127.80128.60126.60126.60126.609,789
May 20, 2024124.00128.40124.00127.80127.8012,172
May 17, 2024126.60126.60123.60124.00124.002,205
May 16, 2024126.60127.40125.00126.80126.8013,358
May 15, 2024126.40129.60125.60126.60126.6014,871
May 14, 2024127.00129.00126.20126.20126.204,796
May 13, 2024126.80127.00125.00126.20126.209,144
May 10, 2024124.20128.40124.20126.60126.6016,769

Related Tickers

CRED-A.ST Creades AB
78.30
-1.63%
 
ORES.ST Investment AB Öresund (publ)
114.80
-0.86%
 
EQV1V.HE eQ Oyj
12.40
-1.59%
 
INVE-A.ST Investor AB (publ)
284.10
+0.25%
 
ASHM.L Ashmore Group Plc
150.50
-0.20%
 
INVE-B.ST Investor AB (publ)
284.15
+0.26%