Kinnevik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	68.18	68.22	66.50	66.50	66.50	-2.06%	73,474
Feb 11, 2026	68.20	68.25	67.48	67.90	67.90	-0.73%	77,551
Feb 10, 2026	67.86	69.26	67.72	68.40	68.40	1.03%	949,053
Feb 9, 2026	67.30	67.82	66.66	67.70	67.70	1.47%	17,945
Feb 6, 2026	66.14	67.21	65.78	66.72	66.72	-1.95%	126,727
Feb 5, 2026	68.48	68.48	65.90	68.05	68.05	-0.66%	80,635
Feb 4, 2026	70.40	70.40	67.50	68.50	68.50	-5.21%	473,586
Feb 3, 2026	74.52	74.68	70.28	72.26	72.26	-3.27%	115,944
Feb 2, 2026	71.82	75.12	71.80	74.71	74.71	2.42%	104,222
Jan 30, 2026	72.96	73.46	72.77	72.94	72.94	-0.70%	109,258
Jan 29, 2026	74.08	74.26	72.68	73.45	73.45	-1.41%	190,988
Jan 28, 2026	75.00	75.46	74.04	74.50	74.50	-0.60%	120,384
Jan 27, 2026	75.24	75.36	74.70	74.96	74.95	-0.34%	334,236
Jan 26, 2026	75.56	75.94	74.54	75.21	75.21	-1.78%	89,013
Jan 23, 2026	77.22	77.22	75.92	76.57	76.57	-0.74%	17,614
Jan 22, 2026	76.00	77.74	75.10	77.14	77.14	4.13%	130,437
Jan 21, 2026	74.00	75.08	73.08	74.08	74.08	0.57%	123,362
Jan 20, 2026	75.36	75.41	72.76	73.66	73.66	-5.69%	204,829
Jan 19, 2026	81.26	81.56	75.78	78.11	78.11	-6.44%	261,858
Jan 16, 2026	83.64	84.18	82.44	83.48	83.48	0.25%	45,814
Jan 15, 2026	81.84	83.86	81.84	83.27	83.27	2.97%	44,777
Jan 14, 2026	81.38	81.84	80.04	80.87	80.87	-0.51%	24,222
Jan 13, 2026	81.82	82.20	81.12	81.28	81.28	-0.18%	30,180
Jan 12, 2026	82.80	82.90	81.22	81.43	81.43	-1.59%	24,187
Jan 9, 2026	82.00	82.97	81.98	82.75	82.75	0.81%	18,987
Jan 8, 2026	83.06	83.24	81.80	82.08	82.08	-0.52%	15,634
Jan 7, 2026	82.04	83.62	81.89	82.51	82.51	1.79%	511,130
Jan 5, 2026	82.22	82.76	80.94	81.06	81.06	-2.08%	28,104
Jan 2, 2026	83.06	83.70	82.12	82.78	82.78	-0.56%	12,278
Dec 30, 2025	83.14	83.72	83.00	83.25	83.25	1.13%	31,275
Dec 29, 2025	82.58	83.27	82.00	82.32	82.32	0.29%	10,527
Dec 23, 2025	82.02	82.72	82.02	82.08	82.08	0.05%	83,373
Dec 22, 2025	81.62	82.28	81.40	82.04	82.04	0.69%	31,943
Dec 19, 2025	81.70	82.02	81.20	81.48	81.48	-0.39%	2,906
Dec 18, 2025	80.72	81.80	80.72	81.80	81.80	1.31%	6,012
Dec 17, 2025	82.02	82.02	80.55	80.74	80.74	-1.54%	29,515
Dec 16, 2025	81.53	82.50	81.50	82.00	82.00	-0.65%	18,858
Dec 15, 2025	83.26	83.98	82.40	82.54	82.54	-0.98%	1,552
Dec 12, 2025	83.60	84.36	83.34	83.36	83.36	-0.31%	568,086
Dec 11, 2025	82.68	83.82	82.04	83.62	83.62	1.14%	25,317
Dec 10, 2025	82.68	82.90	81.60	82.68	82.68	-0.39%	19,148
Dec 9, 2025	84.10	84.50	82.86	83.00	83.00	-1.68%	39,391
Dec 8, 2025	86.22	87.00	84.08	84.42	84.42	-1.95%	31,550
Dec 5, 2025	86.92	87.60	86.10	86.10	86.10	-0.49%	9,012
Dec 4, 2025	85.00	86.52	85.00	86.52	86.52	2.10%	49,761
Dec 3, 2025	84.92	85.70	84.73	84.74	84.74	-0.12%	10,570
Dec 2, 2025	85.58	85.58	84.24	84.84	84.84	-1.10%	8,854
Dec 1, 2025	87.12	87.20	85.78	85.78	85.78	-2.19%	249,836
Nov 28, 2025	87.36	88.00	86.70	87.70	87.70	0.27%	21,464
Nov 27, 2025	85.30	87.46	85.10	87.46	87.46	2.92%	230,214