Kinnevik AB (BIT:1KINV)
Italy · Delayed Price · Currency is EUR 5.14
-0.61 (-10.54%)
At close: Mar 9, 2026
Kinnevik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -10.54% | - |
| Mar 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Mar 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.56% | - |
| Mar 4, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.18% | - |
| Mar 3, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.63% | - |
| Mar 2, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -3.85% | - |
| Feb 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Feb 26, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Feb 25, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Feb 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.54% | - |
| Feb 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.39% | - |
| Feb 20, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.07% | - |
| Feb 19, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.57% | - |
| Feb 18, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Feb 17, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.73% | - |
| Feb 16, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.35% | - |
| Feb 13, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.73% | - |
| Feb 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.12% | - |
| Feb 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.09% | - |
| Feb 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.45% | - |
| Feb 9, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.07% | - |
| Feb 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.01% | - |
| Feb 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.87% | - |
| Feb 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.98% | - |
| Feb 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.81% | - |
| Feb 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.72% | - |
| Jan 30, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.63% | - |
| Jan 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.71% | - |
| Jan 28, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.24% | - |
| Jan 27, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Jan 26, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.23% | - |
| Jan 23, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.57% | - |
| Jan 22, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.89% | - |
| Jan 21, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.15% | - |
| Jan 20, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.33% | - |
| Jan 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.79% | - |
| Jan 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.39% | - |
| Jan 15, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.84% | - |
| Jan 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.29% | - |
| Jan 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.03% | - |
| Jan 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.15% | - |
| Jan 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.41% | - |
| Jan 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 5.21% | - |
| Jan 7, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 5.02% | - |
| Jan 6, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -8.65% | - |
| Jan 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.98% | - |
| Jan 2, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 23, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |