Kinnevik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	76.00	77.76	75.06	76.86	76.86	3.08%	1,736,632
Jan 21, 2026	74.00	75.14	73.00	74.56	74.56	0.35%	1,415,337
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
Jan 16, 2026	83.78	84.18	82.42	84.06	84.06	0.43%	829,417
Jan 15, 2026	81.78	83.90	81.70	83.70	83.70	2.45%	1,025,567
Jan 14, 2026	81.48	82.12	80.00	81.70	81.70	0.27%	907,998
Jan 13, 2026	81.78	82.30	81.04	81.48	81.48	-0.37%	1,318,741
Jan 12, 2026	82.90	82.90	81.12	81.78	81.78	-1.54%	818,255
Jan 9, 2026	82.00	83.06	81.86	83.06	83.06	1.39%	680,830
Jan 8, 2026	83.00	83.44	81.70	81.92	81.92	-1.37%	520,491
Jan 7, 2026	82.00	83.84	81.50	83.06	83.06	2.80%	840,359
Jan 5, 2026	82.14	82.78	80.80	80.80	80.80	-1.49%	627,836
Jan 2, 2026	83.44	84.16	82.02	82.02	82.02	-1.98%	670,638
Dec 30, 2025	83.02	83.78	82.60	83.68	83.68	0.58%	485,674
Dec 29, 2025	82.52	83.30	81.80	83.20	83.20	1.36%	573,428
Dec 23, 2025	82.04	82.72	81.70	82.08	82.08	0.05%	443,960
Dec 22, 2025	81.48	82.40	81.34	82.04	82.04	0.96%	524,217
Dec 19, 2025	81.84	82.18	81.14	81.26	81.26	-0.73%	847,718
Dec 18, 2025	80.70	81.86	80.50	81.86	81.86	1.21%	575,517
Dec 17, 2025	82.18	82.32	80.50	80.88	80.88	-1.37%	687,093
Dec 16, 2025	81.50	82.56	81.24	82.00	82.00	-0.68%	916,333
Dec 15, 2025	83.34	84.14	82.24	82.56	82.56	-0.82%	548,230
Dec 12, 2025	83.60	84.60	83.24	83.24	83.24	-0.31%	416,496
Dec 11, 2025	82.70	83.82	81.90	83.50	83.50	1.19%	633,910
Dec 10, 2025	82.78	82.96	81.22	82.52	82.52	-0.58%	745,798
Dec 9, 2025	84.32	84.72	82.68	83.00	83.00	-1.68%	636,773
Dec 8, 2025	86.14	86.50	84.04	84.42	84.42	-1.86%	546,218
Dec 5, 2025	86.58	87.64	86.02	86.02	86.02	-0.55%	648,032
Dec 4, 2025	85.42	86.52	84.90	86.50	86.50	2.08%	733,599
Dec 3, 2025	84.96	85.98	84.52	84.74	84.74	-0.12%	707,891
Dec 2, 2025	86.00	86.04	84.16	84.84	84.84	-1.10%	749,132
Dec 1, 2025	87.20	87.64	85.76	85.78	85.78	-2.19%	498,768
Nov 28, 2025	87.38	88.24	86.70	87.70	87.70	0.39%	894,876
Nov 27, 2025	85.10	87.50	85.10	87.36	87.36	2.97%	633,697
Nov 26, 2025	86.04	86.50	84.32	84.84	84.84	-0.93%	509,815
Nov 25, 2025	85.80	86.44	84.78	85.64	85.64	-0.19%	610,038
Nov 24, 2025	83.66	86.28	83.66	85.80	85.80	4.23%	1,818,706
Nov 21, 2025	78.22	83.18	77.90	82.32	82.32	4.07%	1,912,771
Nov 20, 2025	80.60	80.84	78.98	79.10	79.10	-0.20%	695,960
Nov 19, 2025	78.20	79.74	78.20	79.26	79.26	1.51%	841,301
Nov 18, 2025	78.46	78.86	77.72	78.08	78.08	-1.79%	813,226
Nov 17, 2025	80.56	80.78	79.36	79.50	79.50	-1.34%	714,767
Nov 14, 2025	82.54	82.54	79.70	80.58	80.58	-3.01%	1,518,881
Nov 13, 2025	84.20	85.00	83.00	83.08	83.08	-1.33%	584,065
Nov 12, 2025	83.86	85.02	83.54	84.20	84.20	0.53%	610,557
Nov 11, 2025	84.08	84.72	83.40	83.76	83.76	-0.33%	410,152
Nov 10, 2025	83.68	84.82	83.68	84.04	84.04	1.40%	627,955
Nov 7, 2025	84.20	84.64	82.42	82.88	82.88	-1.50%	1,119,894
Nov 6, 2025	86.36	86.42	84.14	84.14	84.14	-2.44%	809,241