Kinnevik AB (STO:KINV.A)
Sweden · Delayed Price · Currency is SEK 90.00
+4.00 (4.65%)
Oct 7, 2025, 5:29 PM CET
Kinnevik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 85.40 | 87.70 | 84.70 | 87.70 | 87.70 | 1.98% | 17,034 |
| Oct 6, 2025 | 86.60 | 86.60 | 84.40 | 86.00 | 86.00 | -0.69% | 17,652 |
| Oct 3, 2025 | 84.90 | 86.70 | 84.90 | 86.60 | 86.60 | 1.41% | 6,848 |
| Oct 2, 2025 | 84.40 | 85.60 | 84.20 | 85.40 | 85.40 | 0.71% | 8,465 |
| Oct 1, 2025 | 84.20 | 85.00 | 83.40 | 84.80 | 84.80 | 0.71% | 11,270 |
| Sep 30, 2025 | 85.10 | 85.20 | 83.80 | 84.20 | 84.20 | -1.06% | 13,368 |
| Sep 29, 2025 | 85.20 | 86.00 | 85.00 | 85.10 | 85.10 | 0.24% | 7,196 |
| Sep 26, 2025 | 83.70 | 85.00 | 82.90 | 84.90 | 84.90 | 1.07% | 9,897 |
| Sep 25, 2025 | 85.60 | 86.00 | 83.70 | 84.00 | 84.00 | -2.67% | 6,815 |
| Sep 24, 2025 | 86.70 | 86.70 | 85.10 | 86.30 | 86.30 | - | 16,418 |
| Sep 23, 2025 | 86.50 | 87.70 | 86.10 | 86.30 | 86.30 | -0.92% | 14,794 |
| Sep 22, 2025 | 86.80 | 87.20 | 86.40 | 87.10 | 87.10 | -0.11% | 4,384 |
| Sep 19, 2025 | 86.50 | 87.70 | 86.30 | 87.20 | 87.20 | 0.81% | 22,249 |
| Sep 18, 2025 | 83.80 | 86.70 | 83.80 | 86.50 | 86.50 | 2.73% | 12,659 |
| Sep 17, 2025 | 86.00 | 86.00 | 83.40 | 84.20 | 84.20 | 0.96% | 1,821 |
| Sep 16, 2025 | 84.40 | 86.00 | 83.10 | 83.40 | 83.40 | -3.36% | 18,729 |
| Sep 15, 2025 | 85.90 | 87.80 | 85.70 | 86.30 | 86.30 | 0.47% | 3,104 |
| Sep 12, 2025 | 86.00 | 86.60 | 85.50 | 85.90 | 85.90 | -0.12% | 4,121 |
| Sep 11, 2025 | 85.00 | 86.00 | 84.70 | 86.00 | 86.00 | 1.18% | 10,232 |
| Sep 10, 2025 | 93.40 | 93.40 | 84.40 | 85.00 | 85.00 | -1.16% | 43,284 |
| Sep 9, 2025 | 87.70 | 87.70 | 85.80 | 86.00 | 86.00 | -1.71% | 4,492 |
| Sep 8, 2025 | 85.90 | 87.50 | 85.50 | 87.50 | 87.50 | 1.98% | 5,937 |
| Sep 5, 2025 | 84.00 | 86.60 | 84.00 | 85.80 | 85.80 | 1.42% | 8,511 |
| Sep 4, 2025 | 84.30 | 85.00 | 84.00 | 84.60 | 84.60 | 0.12% | 2,122 |
| Sep 3, 2025 | 86.00 | 87.30 | 84.20 | 84.50 | 84.50 | -1.97% | 7,666 |
| Sep 2, 2025 | 86.20 | 86.40 | 85.50 | 86.20 | 86.20 | -0.23% | 11,284 |
| Sep 1, 2025 | 88.60 | 89.00 | 86.10 | 86.40 | 86.40 | -2.48% | 9,248 |
| Aug 29, 2025 | 90.60 | 90.70 | 88.50 | 88.60 | 88.60 | -1.23% | 5,555 |
| Aug 28, 2025 | 91.50 | 92.90 | 89.70 | 89.70 | 89.70 | -1.97% | 5,616 |
| Aug 27, 2025 | 89.80 | 92.00 | 88.50 | 91.50 | 91.50 | 1.78% | 11,694 |
| Aug 26, 2025 | 92.60 | 92.60 | 89.00 | 89.90 | 89.90 | -2.92% | 9,917 |
| Aug 25, 2025 | 93.40 | 94.10 | 92.20 | 92.60 | 92.60 | -0.96% | 6,589 |
| Aug 22, 2025 | 92.80 | 94.00 | 92.00 | 93.50 | 93.50 | 0.86% | 5,360 |
| Aug 21, 2025 | 92.90 | 93.10 | 92.00 | 92.70 | 92.70 | -1.07% | 12,087 |
| Aug 20, 2025 | 96.00 | 96.00 | 93.00 | 93.70 | 93.70 | -2.40% | 6,135 |
| Aug 19, 2025 | 96.60 | 96.70 | 95.00 | 96.00 | 96.00 | -1.44% | 15,519 |
| Aug 18, 2025 | 98.90 | 98.90 | 96.00 | 97.40 | 97.40 | -1.52% | 5,268 |
| Aug 15, 2025 | 99.70 | 101.20 | 97.90 | 98.90 | 98.90 | -1.10% | 8,749 |
| Aug 14, 2025 | 99.80 | 100.20 | 98.30 | 100.00 | 100.00 | 0.20% | 5,718 |
| Aug 13, 2025 | 101.40 | 101.60 | 99.20 | 99.80 | 99.80 | -1.38% | 3,076 |
| Aug 12, 2025 | 101.60 | 103.00 | 101.00 | 101.20 | 101.20 | -0.20% | 4,782 |
| Aug 11, 2025 | 102.20 | 102.40 | 101.40 | 101.40 | 101.40 | -0.59% | 2,368 |
| Aug 8, 2025 | 101.80 | 102.60 | 101.00 | 102.00 | 102.00 | 0.20% | 4,644 |
| Aug 7, 2025 | 97.30 | 102.40 | 97.30 | 101.80 | 101.80 | 3.04% | 6,653 |
| Aug 6, 2025 | 98.80 | 99.70 | 97.80 | 98.80 | 98.80 | 0.10% | 7,478 |
| Aug 5, 2025 | 97.60 | 99.00 | 97.30 | 98.70 | 98.70 | 0.10% | 2,642 |
| Aug 4, 2025 | 99.80 | 99.90 | 97.50 | 98.60 | 98.60 | -1.30% | 7,148 |
| Aug 1, 2025 | 101.80 | 101.80 | 98.00 | 99.90 | 99.90 | -2.63% | 7,784 |
| Jul 31, 2025 | 103.00 | 104.00 | 100.60 | 102.60 | 102.60 | -0.39% | 7,397 |
| Jul 30, 2025 | 105.40 | 105.40 | 102.60 | 103.00 | 103.00 | -2.83% | 5,702 |