Kinnevik AB (STO:KINV.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
86.34
-1.74 (-1.98%)
Aug 1, 2025, 5:29 PM CET

First Financial Northwest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202587.1687.5485.4886.3486.34-1.98%763,569
Jul 31, 202588.7889.2087.5088.0888.08-0.79%810,007
Jul 30, 202589.0089.1687.7088.7888.781.88%793,085
Jul 29, 202590.9691.1287.1487.1487.14-3.97%491,705
Jul 28, 202592.5093.6690.5290.7490.74-1.03%609,585
Jul 25, 202591.4291.8690.9491.6891.680.13%427,268
Jul 24, 202593.0093.0091.3091.5691.56-0.07%547,472
Jul 23, 202591.5492.4291.1291.6291.621.26%607,716
Jul 22, 202591.2091.3489.8690.4890.48-0.90%703,644
Jul 21, 202593.2293.2489.8091.3091.30-1.87%2,069,930
Jul 18, 202592.9494.1492.2693.0493.040.35%729,883
Jul 17, 202591.9893.1091.8092.7292.721.78%613,783
Jul 16, 202591.8492.2890.6091.1091.10-1.11%586,556
Jul 15, 202592.8493.6692.0892.1292.12-0.41%792,964
Jul 14, 202591.2092.5090.9292.5092.500.33%742,242
Jul 11, 202592.7892.8291.4092.2092.20-0.35%887,920
Jul 10, 202592.8093.2491.3092.5292.520.22%1,152,948
Jul 9, 202592.1693.1289.8092.3292.321.10%1,638,131
Jul 8, 202587.0691.3286.8891.3291.328.53%3,472,673
Jul 7, 202585.1085.2084.1484.1484.14-1.36%828,509
Jul 4, 202585.9085.9084.3485.3085.30-1.07%737,563
Jul 3, 202584.0086.5483.6486.2286.223.38%1,027,211
Jul 2, 202584.2284.6082.2283.4083.40-0.48%1,078,460
Jul 1, 202583.9085.9283.7883.8083.800.14%1,383,115
Jun 30, 202584.5884.9082.7683.6883.68-0.31%2,380,340
Jun 27, 202581.3883.9481.0283.9483.944.45%1,072,362
Jun 26, 202579.4280.6479.2280.3680.361.88%743,852
Jun 25, 202579.1679.6478.5678.8878.88-0.15%683,071
Jun 24, 202578.6479.4277.7079.0079.003.95%1,727,410
Jun 23, 202576.0677.6275.4676.0076.00-0.63%884,787
Jun 19, 202576.4077.3676.1076.4876.48-1.16%1,879,887
Jun 18, 202576.6677.4476.0677.3877.380.91%620,892
Jun 17, 202576.8277.3476.3076.6876.68-1.24%1,031,099
Jun 16, 202576.2278.1876.2277.6477.641.49%976,985
Jun 13, 202576.7077.6075.4876.5076.50-2.65%2,314,613
Jun 12, 202580.6281.3078.3678.5878.58-3.49%1,477,800
Jun 11, 202582.2282.8881.2681.4281.42-0.97%723,591
Jun 10, 202581.8882.9681.0882.2282.220.69%1,184,804
Jun 9, 202581.6682.9481.6681.6681.660.20%930,599
Jun 5, 202582.0082.7281.2681.5081.50-0.51%705,349
Jun 4, 202581.2282.2080.7681.9281.921.16%831,623
Jun 3, 202581.2681.9679.5880.9880.980.05%864,205
Jun 2, 202580.4281.5879.7880.9480.94-0.66%1,146,841
May 30, 202580.7083.4680.4281.4881.480.59%1,193,520
May 28, 202581.3681.5080.3681.0081.00-0.34%383,255
May 27, 202581.5082.8880.7681.2881.28-0.20%1,563,607
May 26, 202581.0081.5480.2081.4481.442.67%774,337
May 23, 202580.1081.4077.5679.3279.32-0.95%1,333,428
May 22, 202582.2082.5079.6080.0880.08-3.42%1,452,433
May 21, 202583.4083.4081.5882.9282.92-0.69%1,248,510