Kinnevik AB (BIT:1KINV)
Italy · Delayed Price · Currency is EUR 4.857
0.00 (0.00%)
At close: Apr 17, 2026
BIT:1KINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 2, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Apr 1, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Mar 31, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Mar 30, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.04% | - |
| Mar 27, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.30% | - |
| Mar 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Mar 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Mar 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.05% | - |
| Mar 23, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.48% | - |
| Mar 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.62% | - |
| Mar 19, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.22% | - |
| Mar 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.32% | - |
| Mar 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.08% | - |
| Mar 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.10% | - |
| Mar 13, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.08% | - |
| Mar 12, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.51% | - |
| Mar 11, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.74% | - |
| Mar 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| 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% | - |