Kinnevik AB (BIT:1KINV)
Italy · Delayed Price · Currency is EUR 5.15
-0.05 (-0.89%)
At close: Jun 16, 2026
BIT:1KINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 5, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.32% | - |
| Jun 4, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.08% | - |
| Jun 3, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.00% | - |
| Jun 2, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.24% | - |
| Jun 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.02% | - |
| May 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.92% | - |
| May 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.12% | - |
| May 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.24% | - |
| May 25, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 7.27% | - |
| May 22, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.39% | - |
| May 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.45% | - |
| May 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.10% | - |
| May 15, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.77% | - |
| May 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| May 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| May 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.06% | - |
| May 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.16% | - |
| May 8, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 7, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 6, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| May 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 28, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 24, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - | - |
| Apr 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.64% | - |
| Apr 22, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.51% | - |
| Apr 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Apr 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.06% | - |
| Apr 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.36% | - |
| Apr 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.59% | - |
| Apr 14, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Apr 13, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Apr 10, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Apr 9, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Apr 8, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Apr 7, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |