Kinnevik AB (STO:KINV.B)
Sweden · Delayed Price · Currency is SEK 87.80
+2.16 (2.52%)
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 | 85.74 | 87.80 | 85.30 | 87.80 | 87.80 | 2.52% | 701,982 |
| Aug 21, 2025 | 86.00 | 86.22 | 85.26 | 85.64 | 85.64 | -0.42% | 511,830 |
| Aug 20, 2025 | 86.00 | 86.42 | 85.60 | 86.00 | 86.00 | -0.85% | 547,615 |
| Aug 19, 2025 | 85.50 | 87.22 | 85.38 | 86.74 | 86.74 | 1.50% | 769,342 |
| Aug 18, 2025 | 86.62 | 87.00 | 84.64 | 85.46 | 85.46 | -1.48% | 1,860,074 |
| Aug 15, 2025 | 87.66 | 87.72 | 86.62 | 86.74 | 86.74 | -0.48% | 761,409 |
| Aug 14, 2025 | 87.46 | 87.52 | 86.20 | 87.16 | 87.16 | -0.37% | 1,545,534 |
| Aug 13, 2025 | 88.32 | 88.48 | 87.12 | 87.48 | 87.48 | -0.64% | 1,183,570 |
| Aug 12, 2025 | 89.40 | 90.14 | 87.92 | 88.04 | 88.04 | -1.32% | 621,503 |
| Aug 11, 2025 | 90.00 | 90.30 | 89.10 | 89.22 | 89.22 | -0.73% | 430,705 |
| Aug 8, 2025 | 90.22 | 90.58 | 89.34 | 89.88 | 89.88 | 0.18% | 582,407 |
| Aug 7, 2025 | 87.50 | 90.40 | 87.50 | 89.72 | 89.72 | 2.56% | 911,932 |
| Aug 6, 2025 | 86.84 | 87.80 | 86.84 | 87.48 | 87.48 | 0.85% | 562,706 |
| Aug 5, 2025 | 87.00 | 87.20 | 86.20 | 86.74 | 86.74 | 0.46% | 511,985 |
| Aug 4, 2025 | 86.34 | 87.00 | 85.68 | 86.34 | 86.34 | - | 504,936 |
| Aug 1, 2025 | 87.16 | 87.54 | 85.48 | 86.34 | 86.34 | -1.98% | 763,569 |
| Jul 31, 2025 | 88.78 | 89.20 | 87.50 | 88.08 | 88.08 | -0.79% | 810,007 |
| Jul 30, 2025 | 89.00 | 89.16 | 87.70 | 88.78 | 88.78 | 1.88% | 793,085 |
| Jul 29, 2025 | 90.96 | 91.12 | 87.14 | 87.14 | 87.14 | -3.97% | 491,705 |
| Jul 28, 2025 | 92.50 | 93.66 | 90.52 | 90.74 | 90.74 | -1.03% | 609,585 |
| Jul 25, 2025 | 91.42 | 91.86 | 90.94 | 91.68 | 91.68 | 0.13% | 427,268 |
| Jul 24, 2025 | 93.00 | 93.00 | 91.30 | 91.56 | 91.56 | -0.07% | 547,472 |
| Jul 23, 2025 | 91.54 | 92.42 | 91.12 | 91.62 | 91.62 | 1.26% | 607,716 |
| Jul 22, 2025 | 91.20 | 91.34 | 89.86 | 90.48 | 90.48 | -0.90% | 703,644 |
| Jul 21, 2025 | 93.22 | 93.24 | 89.80 | 91.30 | 91.30 | -1.87% | 2,069,930 |
| Jul 18, 2025 | 92.94 | 94.14 | 92.26 | 93.04 | 93.04 | 0.35% | 729,883 |
| Jul 17, 2025 | 91.98 | 93.10 | 91.80 | 92.72 | 92.72 | 1.78% | 613,783 |
| Jul 16, 2025 | 91.84 | 92.28 | 90.60 | 91.10 | 91.10 | -1.11% | 586,556 |
| Jul 15, 2025 | 92.84 | 93.66 | 92.08 | 92.12 | 92.12 | -0.41% | 792,964 |
| Jul 14, 2025 | 91.20 | 92.50 | 90.92 | 92.50 | 92.50 | 0.33% | 742,242 |
| Jul 11, 2025 | 92.78 | 92.82 | 91.40 | 92.20 | 92.20 | -0.35% | 887,920 |
| Jul 10, 2025 | 92.80 | 93.24 | 91.30 | 92.52 | 92.52 | 0.22% | 1,152,948 |
| Jul 9, 2025 | 92.16 | 93.12 | 89.80 | 92.32 | 92.32 | 1.10% | 1,638,131 |
| Jul 8, 2025 | 87.06 | 91.32 | 86.88 | 91.32 | 91.32 | 8.53% | 3,472,673 |
| Jul 7, 2025 | 85.10 | 85.20 | 84.14 | 84.14 | 84.14 | -1.36% | 828,509 |
| Jul 4, 2025 | 85.90 | 85.90 | 84.34 | 85.30 | 85.30 | -1.07% | 737,563 |
| Jul 3, 2025 | 84.00 | 86.54 | 83.64 | 86.22 | 86.22 | 3.38% | 1,027,211 |
| Jul 2, 2025 | 84.22 | 84.60 | 82.22 | 83.40 | 83.40 | -0.48% | 1,078,460 |
| Jul 1, 2025 | 83.90 | 85.92 | 83.78 | 83.80 | 83.80 | 0.14% | 1,383,115 |
| Jun 30, 2025 | 84.58 | 84.90 | 82.76 | 83.68 | 83.68 | -0.31% | 2,380,340 |
| Jun 27, 2025 | 81.38 | 83.94 | 81.02 | 83.94 | 83.94 | 4.45% | 1,072,362 |
| Jun 26, 2025 | 79.42 | 80.64 | 79.22 | 80.36 | 80.36 | 1.88% | 743,852 |
| Jun 25, 2025 | 79.16 | 79.64 | 78.56 | 78.88 | 78.88 | -0.15% | 683,071 |
| Jun 24, 2025 | 78.64 | 79.42 | 77.70 | 79.00 | 79.00 | 3.95% | 1,727,410 |
| Jun 23, 2025 | 76.06 | 77.62 | 75.46 | 76.00 | 76.00 | -0.63% | 884,787 |
| Jun 19, 2025 | 76.40 | 77.36 | 76.10 | 76.48 | 76.48 | -1.16% | 1,879,887 |
| Jun 18, 2025 | 76.66 | 77.44 | 76.06 | 77.38 | 77.38 | 0.91% | 620,892 |
| Jun 17, 2025 | 76.82 | 77.34 | 76.30 | 76.68 | 76.68 | -1.24% | 1,031,099 |
| Jun 16, 2025 | 76.22 | 78.18 | 76.22 | 77.64 | 77.64 | 1.49% | 976,985 |
| Jun 13, 2025 | 76.70 | 77.60 | 75.48 | 76.50 | 76.50 | -2.65% | 2,314,613 |