Kinnevik AB (STO:KINV.B)
Sweden · Delayed Price · Currency is SEK 85.18
+0.52 (0.61%)
Oct 7, 2025, 3:11 PM CET
Kinnevik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 84.64 | 85.22 | 83.50 | 85.18 | 85.18 | 0.61% | 383,925 |
| Oct 6, 2025 | 84.96 | 85.04 | 83.50 | 84.66 | 84.66 | -0.35% | 694,671 |
| Oct 3, 2025 | 83.88 | 84.96 | 83.66 | 84.96 | 84.96 | 1.29% | 543,806 |
| Oct 2, 2025 | 83.24 | 84.58 | 82.96 | 83.88 | 83.88 | 0.99% | 692,565 |
| Oct 1, 2025 | 82.90 | 83.98 | 82.22 | 83.06 | 83.06 | -0.65% | 741,327 |
| Sep 30, 2025 | 83.40 | 84.12 | 82.90 | 83.60 | 83.60 | 0.14% | 565,495 |
| Sep 29, 2025 | 83.22 | 84.10 | 82.46 | 83.48 | 83.48 | 0.65% | 565,485 |
| Sep 26, 2025 | 81.58 | 83.06 | 81.02 | 82.94 | 82.94 | 1.97% | 676,565 |
| Sep 25, 2025 | 84.06 | 84.34 | 81.34 | 81.34 | 81.34 | -3.12% | 1,014,086 |
| Sep 24, 2025 | 85.02 | 85.14 | 83.82 | 83.96 | 83.96 | -1.59% | 464,912 |
| Sep 23, 2025 | 85.36 | 86.62 | 85.12 | 85.32 | 85.32 | -0.23% | 504,964 |
| Sep 22, 2025 | 85.22 | 85.94 | 84.72 | 85.52 | 85.52 | 0.33% | 639,520 |
| Sep 19, 2025 | 84.62 | 86.10 | 84.62 | 85.24 | 85.24 | 1.02% | 1,407,078 |
| Sep 18, 2025 | 81.92 | 85.12 | 81.88 | 84.38 | 84.38 | 3.23% | 1,009,578 |
| Sep 17, 2025 | 80.92 | 82.26 | 80.90 | 81.74 | 81.74 | 1.26% | 822,546 |
| Sep 16, 2025 | 83.10 | 83.68 | 80.72 | 80.72 | 80.72 | -2.93% | 1,193,135 |
| Sep 15, 2025 | 83.18 | 85.56 | 83.16 | 83.16 | 83.16 | 0.10% | 602,046 |
| Sep 12, 2025 | 82.98 | 84.18 | 82.94 | 83.08 | 83.08 | 0.14% | 691,644 |
| Sep 11, 2025 | 83.44 | 84.00 | 82.54 | 82.96 | 82.96 | -0.53% | 566,356 |
| Sep 10, 2025 | 83.18 | 85.14 | 83.10 | 83.40 | 83.40 | 0.46% | 669,874 |
| Sep 9, 2025 | 82.82 | 83.36 | 82.00 | 83.02 | 83.02 | 0.07% | 762,882 |
| Sep 8, 2025 | 82.08 | 83.16 | 81.68 | 82.96 | 82.96 | 1.44% | 1,123,653 |
| Sep 5, 2025 | 81.46 | 83.16 | 81.02 | 81.78 | 81.78 | 1.11% | 1,628,150 |
| Sep 4, 2025 | 80.86 | 81.82 | 80.70 | 80.88 | 80.88 | -0.25% | 1,881,616 |
| Sep 3, 2025 | 81.50 | 82.50 | 80.76 | 81.08 | 81.08 | -0.37% | 919,887 |
| Sep 2, 2025 | 83.72 | 84.08 | 81.26 | 81.38 | 81.38 | -2.89% | 928,443 |
| Sep 1, 2025 | 84.24 | 84.86 | 83.42 | 83.80 | 83.80 | -1.30% | 658,874 |
| Aug 29, 2025 | 85.96 | 86.10 | 84.74 | 84.90 | 84.90 | -1.23% | 821,874 |
| Aug 28, 2025 | 86.32 | 87.84 | 85.92 | 85.96 | 85.96 | -0.35% | 807,393 |
| Aug 27, 2025 | 85.94 | 86.88 | 85.44 | 86.26 | 86.26 | 0.63% | 859,495 |
| Aug 26, 2025 | 88.00 | 88.00 | 85.44 | 85.72 | 85.72 | -2.99% | 1,165,626 |
| Aug 25, 2025 | 87.74 | 88.66 | 87.30 | 88.36 | 88.36 | 0.64% | 501,240 |
| 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 |