Kinnevik AB (STO:KINV.A)
Sweden · Delayed Price · Currency is SEK 88.60
+0.10 (0.11%)
At close: Dec 5, 2025
Kinnevik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.00 | 92.00 | 87.60 | 88.60 | 88.60 | 0.11% | 6,131 |
| Dec 4, 2025 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | 2.31% | 4,890 |
| Dec 3, 2025 | 86.80 | 87.70 | 86.30 | 86.50 | 86.50 | 0.58% | 5,478 |
| Dec 2, 2025 | 87.10 | 87.40 | 85.30 | 86.00 | 86.00 | -1.38% | 4,593 |
| Dec 1, 2025 | 89.30 | 89.30 | 87.00 | 87.20 | 87.20 | -2.35% | 4,500 |
| Nov 28, 2025 | 88.80 | 89.60 | 87.90 | 89.30 | 89.30 | 0.56% | 4,568 |
| Nov 27, 2025 | 86.90 | 88.80 | 86.90 | 88.80 | 88.80 | 2.19% | 5,564 |
| Nov 26, 2025 | 87.40 | 89.10 | 86.80 | 86.90 | 86.90 | -0.80% | 9,397 |
| Nov 25, 2025 | 89.00 | 90.00 | 86.80 | 87.60 | 87.60 | -1.46% | 7,418 |
| Nov 24, 2025 | 85.50 | 90.00 | 85.50 | 88.90 | 88.90 | 4.22% | 25,772 |
| Nov 21, 2025 | 81.30 | 85.50 | 80.00 | 85.30 | 85.30 | 4.92% | 22,003 |
| Nov 20, 2025 | 81.40 | 82.10 | 81.00 | 81.30 | 81.30 | 0.74% | 4,213 |
| Nov 19, 2025 | 79.60 | 80.90 | 79.30 | 80.70 | 80.70 | 1.38% | 7,225 |
| Nov 18, 2025 | 80.00 | 80.40 | 78.90 | 79.60 | 79.60 | -1.73% | 7,835 |
| Nov 17, 2025 | 81.40 | 82.00 | 80.20 | 81.00 | 81.00 | -0.86% | 5,445 |
| Nov 14, 2025 | 84.20 | 84.20 | 80.90 | 81.70 | 81.70 | -2.97% | 6,665 |
| Nov 13, 2025 | 85.70 | 86.50 | 84.20 | 84.20 | 84.20 | -1.52% | 2,623 |
| Nov 12, 2025 | 86.00 | 86.20 | 84.70 | 85.50 | 85.50 | -0.47% | 6,738 |
| Nov 11, 2025 | 86.10 | 86.30 | 85.00 | 85.90 | 85.90 | -0.46% | 4,697 |
| Nov 10, 2025 | 84.70 | 86.40 | 84.70 | 86.30 | 86.30 | 1.29% | 4,337 |
| Nov 7, 2025 | 86.20 | 86.20 | 84.80 | 85.20 | 85.20 | -1.50% | 4,257 |
| Nov 6, 2025 | 88.50 | 88.50 | 86.00 | 86.50 | 86.50 | -2.48% | 5,535 |
| Nov 5, 2025 | 88.70 | 89.00 | 87.30 | 88.70 | 88.70 | -0.67% | 4,728 |
| Nov 4, 2025 | 91.20 | 91.20 | 88.50 | 89.30 | 89.30 | -3.25% | 5,763 |
| Nov 3, 2025 | 92.60 | 92.60 | 91.40 | 92.30 | 92.30 | -0.32% | 6,986 |
| Oct 31, 2025 | 91.90 | 92.60 | 91.90 | 92.60 | 92.60 | 0.98% | 4,978 |
| Oct 30, 2025 | 91.30 | 91.90 | 90.70 | 91.70 | 91.70 | 0.55% | 2,565 |
| Oct 29, 2025 | 92.10 | 92.10 | 90.00 | 91.20 | 91.20 | -0.98% | 2,850 |
| Oct 28, 2025 | 90.70 | 92.20 | 90.10 | 92.10 | 92.10 | 1.21% | 20,062 |
| Oct 27, 2025 | 91.00 | 91.60 | 90.10 | 91.00 | 91.00 | 1.00% | 27,134 |
| Oct 24, 2025 | 88.10 | 90.20 | 88.00 | 90.10 | 90.10 | 0.90% | 10,405 |
| Oct 23, 2025 | 86.50 | 89.30 | 86.00 | 89.30 | 89.30 | 2.41% | 32,098 |
| Oct 22, 2025 | 88.90 | 88.90 | 86.00 | 87.20 | 87.20 | -2.24% | 16,857 |
| Oct 21, 2025 | 89.70 | 90.00 | 88.10 | 89.20 | 89.20 | -1.33% | 20,413 |
| Oct 20, 2025 | 91.30 | 91.30 | 89.00 | 90.40 | 90.40 | -1.74% | 14,366 |
| Oct 17, 2025 | 91.10 | 92.00 | 88.50 | 92.00 | 92.00 | 0.88% | 11,864 |
| Oct 16, 2025 | 85.00 | 91.30 | 85.00 | 91.20 | 91.20 | 6.79% | 57,207 |
| Oct 15, 2025 | 82.80 | 85.50 | 82.80 | 85.40 | 85.40 | 3.14% | 6,230 |
| Oct 14, 2025 | 83.40 | 83.70 | 82.10 | 82.80 | 82.80 | -1.08% | 5,534 |
| Oct 13, 2025 | 85.30 | 85.40 | 82.40 | 83.70 | 83.70 | -2.11% | 42,499 |
| Oct 10, 2025 | 86.00 | 87.20 | 85.40 | 85.50 | 85.50 | -1.38% | 4,651 |
| Oct 9, 2025 | 86.10 | 87.00 | 86.00 | 86.70 | 86.70 | 0.81% | 5,048 |
| Oct 8, 2025 | 88.90 | 89.30 | 85.00 | 86.00 | 86.00 | -4.44% | 36,702 |
| Oct 7, 2025 | 85.40 | 90.10 | 84.70 | 90.00 | 90.00 | 4.65% | 34,627 |
| 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 |