Kinnevik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	59.50	60.98	58.64	60.80	60.80	1.47%	1,069,070
Sep 1, 2026	61.30	61.86	59.62	59.92	59.92	-2.38%	1,403,605
Aug 31, 2026	62.66	62.88	61.38	61.38	61.38	-2.91%	1,330,036
Aug 28, 2026	62.72	64.20	62.08	63.22	63.22	1.64%	1,598,463
Aug 27, 2026	58.54	62.80	58.50	62.20	62.20	6.22%	1,822,679
Aug 26, 2026	59.14	59.50	58.06	58.56	58.56	-0.81%	1,004,478
Aug 25, 2026	57.26	59.38	57.18	59.04	59.04	3.36%	957,156
Aug 24, 2026	57.50	57.68	57.02	57.12	57.12	-0.87%	497,480
Aug 21, 2026	57.68	58.14	57.20	57.62	57.62	0.07%	638,518
Aug 20, 2026	58.44	58.80	57.52	57.58	57.58	-1.87%	518,349
Aug 19, 2026	57.00	58.68	56.22	58.68	58.68	2.98%	959,177
Aug 18, 2026	56.32	57.30	56.22	56.98	56.98	0.14%	433,376
Aug 17, 2026	57.70	57.72	56.22	56.90	56.90	-1.86%	705,815
Aug 14, 2026	57.10	59.24	57.08	57.98	57.98	2.91%	1,516,034
Aug 13, 2026	56.30	57.16	56.10	56.34	56.34	0.43%	546,836
Aug 12, 2026	57.04	57.04	56.06	56.10	56.10	-1.99%	639,536
Aug 11, 2026	56.50	57.28	56.30	57.24	57.24	1.31%	620,713
Aug 10, 2026	56.52	57.36	55.98	56.50	56.50	0.14%	1,293,273
Aug 7, 2026	55.06	57.12	55.00	56.42	56.42	1.99%	1,298,529
Aug 6, 2026	54.96	55.58	54.70	55.32	55.32	1.10%	685,563
Aug 5, 2026	55.62	55.90	54.72	54.72	54.72	-1.62%	958,717
Aug 4, 2026	54.58	55.70	53.82	55.62	55.62	2.32%	812,240
Aug 3, 2026	52.84	55.18	52.84	54.36	54.36	3.50%	1,204,615
Jul 31, 2026	52.76	53.68	52.52	52.52	52.52	-0.08%	536,821
Jul 30, 2026	52.86	53.24	52.32	52.56	52.56	-0.57%	605,463
Jul 29, 2026	52.86	53.62	52.56	52.86	52.86	0.23%	842,964
Jul 28, 2026	51.74	52.84	51.14	52.74	52.74	2.77%	655,056
Jul 27, 2026	50.62	52.00	50.62	51.32	51.32	1.83%	778,557
Jul 24, 2026	49.48	50.46	49.16	50.40	50.40	2.02%	713,933
Jul 23, 2026	50.54	50.96	49.40	49.40	49.40	-2.10%	801,232
Jul 22, 2026	49.32	51.02	49.11	50.46	50.46	1.45%	700,883
Jul 21, 2026	50.16	50.16	49.01	49.74	49.74	-0.72%	1,050,239
Jul 20, 2026	49.44	50.66	49.32	50.10	50.10	1.36%	975,947
Jul 17, 2026	51.12	52.20	49.43	49.43	49.43	-3.42%	1,840,658
Jul 16, 2026	51.52	51.80	51.08	51.18	51.18	-0.74%	747,984
Jul 15, 2026	52.06	52.06	51.00	51.56	51.56	-0.46%	763,126
Jul 14, 2026	52.12	52.28	50.88	51.80	51.80	-0.61%	952,201
Jul 13, 2026	50.52	52.18	50.18	52.12	52.12	2.72%	1,055,536
Jul 10, 2026	51.30	52.24	50.54	50.74	50.74	-0.90%	975,274
Jul 9, 2026	51.04	51.60	50.48	51.20	51.20	-2.18%	2,375,783
Jul 8, 2026	53.60	53.80	52.34	52.34	52.34	-2.53%	1,236,555
Jul 7, 2026	55.36	55.52	52.22	53.70	53.70	0.04%	2,481,014
Jul 6, 2026	53.78	53.96	53.14	53.68	53.68	-0.30%	765,205
Jul 3, 2026	53.76	53.90	52.66	53.84	53.84	0.45%	903,616
Jul 2, 2026	52.82	54.26	52.54	53.60	53.60	0.98%	1,011,019
Jul 1, 2026	52.22	53.08	51.08	53.08	53.08	2.08%	1,058,419
Jun 30, 2026	51.70	52.62	51.30	52.00	52.00	0.70%	1,625,936
Jun 29, 2026	50.80	52.12	50.58	51.64	51.64	1.61%	1,357,872
Jun 26, 2026	51.50	51.60	49.93	50.82	50.82	-2.53%	1,918,310
Jun 25, 2026	52.20	52.84	51.82	52.14	52.14	-0.11%	1,202,926