Kinnevik AB (BIT:1KINV)
Italy · Delayed Price · Currency is EUR 7.42
-0.20 (-2.68%)
At close: Sep 3, 2025
Kinnevik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.84% | - |
| Sep 4, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.40% | - |
| Sep 3, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.68% | - |
| Sep 2, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.29% | - |
| Sep 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.23% | - |
| Aug 29, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.52% | - |
| Aug 28, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.26% | - |
| Aug 27, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.27% | - |
| Aug 26, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.66% | - |
| Aug 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3.05% | - |
| Aug 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.29% | - |
| Aug 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.47% | - |
| Aug 20, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.97% | - |
| Aug 19, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Aug 18, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Aug 14, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.11% | - |
| Aug 13, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.74% | - |
| Aug 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.02% | - |
| Aug 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.64% | - |
| Aug 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.16% | - |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.46% | - |
| Aug 6, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.70% | - |
| Aug 5, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.56% | - |
| Aug 4, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | - |
| Aug 1, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.13% | - |
| Jul 31, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.33% | - |
| Jul 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.38% | - |
| Jul 29, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.68% | - |
| Jul 28, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.25% | - |
| Jul 25, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.87% | - |
| Jul 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.61% | - |
| Jul 23, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.23% | - |
| Jul 22, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.89% | - |
| Jul 21, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.66% | - |
| Jul 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.29% | - |
| Jul 17, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.54% | - |
| Jul 16, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.90% | - |
| Jul 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.69% | - |
| Jul 14, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.33% | - |
| Jul 11, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.36% | - |
| Jul 10, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.35% | - |
| Jul 9, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.21% | - |
| Jul 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5.55% | - |
| Jul 7, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.03% | - |
| Jul 4, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.70% | - |
| Jul 3, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.77% | - |
| Jul 2, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% | - |
| Jul 1, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.71% | - |
| Jun 30, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 4.46% | - |
| Jun 27, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 1.50% | - |