Kinnevik AB (BIT:1KINV)
Italy · Delayed Price · Currency is EUR 5.11
-0.02 (-0.39%)
At close: Aug 14, 2026
BIT:1KINV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.13% | - |
| Jul 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.07% | - |
| Jul 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.14% | - |
| Jul 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.60% | - |
| Jul 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.57% | - |
| Jul 17, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.79% | - |
| Jul 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.17% | - |
| Jul 15, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.54% | - |
| Jul 14, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.27% | - |
| Jul 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.67% | - |
| Jul 10, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.06% | - |
| Jul 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.72% | - |
| Jul 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.75% | - |
| Jul 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.55% | - |
| Jul 6, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.16% | - |
| Jul 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.04% | - |
| Jul 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.39% | - |
| Jul 1, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.06% | - |
| Jun 30, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.17% | - |
| Jun 29, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.98% | - |
| Jun 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.19% | - |
| Jun 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.51% | - |
| Jun 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.24% | - |
| Jun 23, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.75% | - |
| Jun 22, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.16% | - |
| Jun 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Jun 18, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.53% | - |
| Jun 17, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.28% | - |
| Jun 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.89% | - |
| Jun 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.29% | - |
| Jun 12, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.23% | - |
| Jun 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.04% | - |
| Jun 10, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.76% | - |
| Jun 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.38% | - |
| Jun 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.31% | - |