Kinnevik AB (BIT:1KINV)
Italy · Delayed Price · Currency is EUR 5.39
+0.00 (0.04%)
At close: Oct 2, 2026
BIT:1KINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.04% | - |
| Oct 1, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Sep 30, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.15% | - |
| Sep 29, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Sep 28, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.15% | - |
| Sep 25, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Sep 24, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Sep 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 18, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 15, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% | - |
| Sep 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.71% | - |
| Sep 11, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.81% | - |
| Sep 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.29% | - |
| Sep 9, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.87% | - |
| Sep 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.22% | - |
| Sep 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.30% | - |
| Sep 4, 2026 | 5.68 | 5.68 | 5.68 | 5.52 | 5.52 | -0.83% | 10 |
| Sep 3, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.32% | - |
| Sep 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Sep 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.57% | - |
| Aug 31, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.21% | - |
| Aug 28, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 3.45% | - |
| Aug 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.74% | - |
| Aug 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.23% | - |
| Aug 25, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.31% | - |
| Aug 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.43% | - |
| Aug 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.92% | - |
| Aug 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.97% | - |
| Aug 19, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.67% | - |
| Aug 18, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.23% | - |
| Aug 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.31% | - |
| Aug 14, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.39% | - |
| Aug 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.23% | - |
| Aug 12, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.12% | - |
| Aug 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.67% | - |
| Aug 10, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.24% | - |
| Aug 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.39% | - |
| Aug 6, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.28% | - |
| Aug 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.12% | - |
| Aug 4, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.59% | - |
| Aug 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.46% | - |
| Jul 31, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Jul 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.85% | - |
| Jul 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.36% | - |
| Jul 28, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.53% | - |
| Jul 27, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.59% | - |