Kinnevik AB (STO:KINV.A)
Sweden · Delayed Price · Currency is SEK 93.50
+0.80 (0.86%)
Aug 22, 2025, 5:29 PM CET
Kinnevik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 107.00 | 107.00 | 104.20 | 106.00 | 106.00 | -0.93% | 6,541 |
| Jul 28, 2025 | 105.20 | 108.80 | 105.20 | 107.00 | 107.00 | 1.90% | 11,362 |
| Jul 25, 2025 | 104.80 | 105.00 | 104.00 | 105.00 | 105.00 | -0.38% | 3,822 |
| Jul 24, 2025 | 106.60 | 108.40 | 104.40 | 105.40 | 105.40 | -1.13% | 12,530 |
| Jul 23, 2025 | 107.40 | 108.80 | 106.40 | 106.60 | 106.60 | -0.56% | 5,557 |
| Jul 22, 2025 | 108.60 | 108.80 | 106.20 | 107.20 | 107.20 | -1.29% | 5,245 |
| Jul 21, 2025 | 109.40 | 109.40 | 107.60 | 108.60 | 108.60 | -1.27% | 6,555 |
| Jul 18, 2025 | 107.60 | 110.00 | 107.60 | 110.00 | 110.00 | 2.80% | 14,800 |
| Jul 17, 2025 | 107.20 | 108.00 | 106.20 | 107.00 | 107.00 | -0.19% | 5,135 |
| Jul 16, 2025 | 105.80 | 107.60 | 104.40 | 107.20 | 107.20 | 0.94% | 9,453 |
| Jul 15, 2025 | 107.60 | 107.60 | 105.80 | 106.20 | 106.20 | 0.19% | 3,701 |
| Jul 14, 2025 | 106.80 | 106.80 | 104.60 | 106.00 | 106.00 | -1.30% | 6,504 |
| Jul 11, 2025 | 109.20 | 109.20 | 105.20 | 107.40 | 107.40 | -2.36% | 17,181 |
| Jul 10, 2025 | 101.80 | 110.00 | 101.80 | 110.00 | 110.00 | 8.91% | 18,361 |
| Jul 9, 2025 | 101.20 | 101.60 | 100.20 | 101.00 | 101.00 | 0.60% | 16,319 |
| Jul 8, 2025 | 98.50 | 101.00 | 98.50 | 100.40 | 100.40 | 1.93% | 31,751 |
| Jul 7, 2025 | 99.00 | 99.30 | 98.10 | 98.50 | 98.50 | -0.20% | 5,841 |
| Jul 4, 2025 | 100.40 | 100.40 | 98.10 | 98.70 | 98.70 | -1.30% | 8,639 |
| Jul 3, 2025 | 98.50 | 101.00 | 98.40 | 100.00 | 100.00 | 1.32% | 14,396 |
| Jul 2, 2025 | 101.00 | 101.00 | 96.90 | 98.70 | 98.70 | -2.28% | 21,276 |
| Jul 1, 2025 | 94.60 | 102.00 | 94.60 | 101.00 | 101.00 | 6.77% | 30,222 |
| Jun 30, 2025 | 94.50 | 96.00 | 93.80 | 94.60 | 94.60 | 0.11% | 8,174 |
| Jun 27, 2025 | 93.10 | 94.70 | 91.80 | 94.50 | 94.50 | 3.28% | 5,049 |
| Jun 26, 2025 | 89.00 | 91.50 | 89.00 | 91.50 | 91.50 | 2.81% | 5,541 |
| Jun 25, 2025 | 88.90 | 89.10 | 88.20 | 89.00 | 89.00 | 0.91% | 4,334 |
| Jun 24, 2025 | 85.80 | 88.80 | 85.80 | 88.20 | 88.20 | 3.89% | 4,808 |
| Jun 23, 2025 | 84.80 | 87.50 | 84.80 | 84.90 | 84.90 | -1.96% | 9,130 |
| Jun 19, 2025 | 87.70 | 88.00 | 85.90 | 86.60 | 86.60 | -0.23% | 7,299 |
| Jun 18, 2025 | 86.00 | 87.40 | 85.00 | 86.80 | 86.80 | 0.58% | 8,329 |
| Jun 17, 2025 | 89.00 | 89.00 | 86.20 | 86.30 | 86.30 | -3.03% | 8,373 |
| Jun 16, 2025 | 86.00 | 89.00 | 84.00 | 89.00 | 89.00 | 2.77% | 5,665 |
| Jun 13, 2025 | 88.20 | 88.90 | 86.30 | 86.60 | 86.60 | -4.10% | 6,935 |