Kinnevik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.08	50.12	49.02	49.67	49.67	-0.42%	847,316
Mar 26, 2026	48.30	50.28	48.21	49.88	49.88	2.15%	1,171,060
Mar 25, 2026	48.31	49.89	48.29	48.83	48.83	2.54%	1,881,014
Mar 24, 2026	48.90	49.11	47.39	47.62	47.62	-2.90%	1,468,990
Mar 23, 2026	47.61	50.18	46.78	49.04	49.04	0.31%	2,536,229
Mar 20, 2026	50.50	50.50	48.89	48.89	48.89	-2.02%	3,322,555
Mar 19, 2026	50.50	50.78	49.87	49.90	49.90	-2.99%	1,485,348
Mar 18, 2026	53.68	54.00	50.86	51.44	51.44	-3.13%	2,081,998
Mar 17, 2026	51.20	53.50	50.92	53.10	53.10	3.75%	2,731,724
Mar 16, 2026	52.32	52.90	50.24	51.18	51.18	-1.46%	2,959,279
Mar 13, 2026	51.32	53.00	50.86	51.94	51.94	0.23%	1,419,258
Mar 12, 2026	51.54	52.56	51.16	51.82	51.82	-0.12%	1,676,190
Mar 11, 2026	52.84	54.00	51.46	51.88	51.88	-2.99%	2,717,974
Mar 10, 2026	52.12	54.30	51.72	53.48	53.48	4.29%	6,073,808
Mar 9, 2026	60.60	61.08	49.72	51.28	51.28	-16.97%	12,386,700
Mar 6, 2026	62.72	63.08	61.58	61.76	61.76	-0.61%	1,045,830
Mar 5, 2026	61.84	63.10	61.06	62.14	62.14	0.39%	887,798
Mar 4, 2026	60.76	62.50	60.28	61.90	61.90	1.88%	1,254,519
Mar 3, 2026	61.00	61.40	59.64	60.76	60.76	-2.00%	1,378,006
Mar 2, 2026	61.88	62.54	61.04	62.00	62.00	-2.88%	2,028,825
Feb 27, 2026	63.00	63.84	62.74	63.84	63.84	0.79%	1,255,698
Feb 26, 2026	62.52	63.62	62.34	63.34	63.34	1.70%	937,062
Feb 25, 2026	63.40	63.92	62.14	62.28	62.28	-1.61%	1,177,616
Feb 24, 2026	62.30	64.08	62.00	63.30	63.30	1.61%	1,425,141
Feb 23, 2026	64.42	64.78	62.30	62.30	62.30	-3.56%	1,486,837
Feb 20, 2026	64.88	65.16	63.80	64.60	64.60	0.03%	1,341,759
Feb 19, 2026	63.90	65.44	62.98	64.58	64.58	1.16%	3,127,769
Feb 18, 2026	64.22	64.48	63.24	63.84	63.84	-0.59%	1,275,332
Feb 17, 2026	64.44	64.66	63.12	64.22	64.22	-0.34%	1,659,712
Feb 16, 2026	65.90	66.42	64.28	64.44	64.44	-1.98%	934,369
Feb 13, 2026	66.00	66.34	65.42	65.74	65.74	-0.63%	1,095,519
Feb 12, 2026	68.00	68.30	66.16	66.16	66.16	-2.22%	1,467,058
Feb 11, 2026	68.20	68.46	67.42	67.66	67.66	-1.08%	1,521,503
Feb 10, 2026	67.90	69.38	67.70	68.40	68.40	1.03%	1,282,757
Feb 9, 2026	67.10	68.32	66.60	67.70	67.70	1.47%	1,548,710
Feb 6, 2026	66.14	67.24	65.54	66.72	66.72	0.51%	2,035,146
Feb 5, 2026	68.50	68.80	65.80	66.38	66.38	-3.09%	2,699,931
Feb 4, 2026	70.38	70.42	66.70	68.50	68.50	-2.81%	4,481,420
Feb 3, 2026	74.50	74.72	70.18	70.48	70.48	-4.76%	2,772,021
Feb 2, 2026	72.70	75.14	71.56	74.00	74.00	1.37%	1,436,171
Jan 30, 2026	72.90	73.52	72.70	73.00	73.00	0.05%	1,277,268
Jan 29, 2026	74.30	74.40	72.64	72.96	72.96	-1.80%	1,217,290
Jan 28, 2026	75.16	75.62	74.00	74.30	74.30	-0.93%	1,077,754
Jan 27, 2026	75.28	75.50	74.60	75.00	75.00	-0.13%	945,921
Jan 26, 2026	75.82	76.02	74.50	75.10	75.10	-1.42%	1,434,056
Jan 23, 2026	77.22	77.38	75.90	76.18	76.18	-0.88%	662,611
Jan 22, 2026	76.00	77.76	75.06	76.86	76.86	3.08%	1,760,802
Jan 21, 2026	74.00	75.14	73.00	74.56	74.56	0.35%	1,426,912
Jan 20, 2026	75.36	75.52	72.62	74.30	74.30	-1.95%	2,552,135
Jan 19, 2026	81.48	81.88	75.78	75.78	75.78	-9.85%	4,425,177