Kinnevik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	72.50	73.24	72.36	72.82	72.82	0.94%	112,894
Nov 9, 2026	71.90	73.42	71.52	72.14	72.14	0.42%	669,830
Nov 6, 2026	71.00	72.00	70.40	71.84	71.84	-0.69%	945,054
Nov 5, 2026	74.50	74.90	72.10	72.34	72.34	-1.98%	1,119,248
Nov 4, 2026	72.88	74.24	72.80	73.80	73.80	1.15%	835,975
Nov 3, 2026	71.92	72.96	71.64	72.96	72.96	0.14%	729,613
Nov 2, 2026	70.40	73.82	70.20	72.86	72.86	3.11%	1,163,270
Oct 30, 2026	70.00	71.10	69.72	70.66	70.66	0.71%	558,682
Oct 29, 2026	69.30	70.64	68.80	70.16	70.16	-0.28%	665,406
Oct 28, 2026	69.84	71.04	69.46	70.36	70.36	1.24%	764,123
Oct 27, 2026	69.38	70.08	68.40	69.50	69.50	-0.14%	701,387
Oct 26, 2026	68.72	70.82	68.72	69.60	69.60	1.78%	1,030,515
Oct 23, 2026	64.90	68.58	64.70	68.38	68.38	5.36%	1,309,172
Oct 22, 2026	65.80	66.34	64.90	64.90	64.90	-1.96%	717,608
Oct 21, 2026	66.20	66.44	65.04	66.20	66.20	-0.18%	744,293
Oct 20, 2026	65.20	66.42	64.38	66.32	66.32	2.09%	1,704,635
Oct 19, 2026	63.76	65.22	63.56	64.96	64.96	1.88%	1,620,871
Oct 16, 2026	63.98	64.60	62.70	63.76	63.76	0.50%	2,670,038
Oct 15, 2026	64.82	67.02	61.70	63.44	63.44	-9.19%	9,757,607
Oct 14, 2026	70.10	70.50	68.42	69.86	69.86	-0.20%	1,395,220
Oct 13, 2026	69.54	70.44	69.24	70.00	70.00	0.57%	1,128,084
Oct 12, 2026	67.40	70.64	67.18	69.60	69.60	3.26%	2,144,900
Oct 9, 2026	65.74	67.72	65.74	67.40	67.40	3.53%	1,083,473
Oct 8, 2026	64.96	66.32	63.78	65.10	65.10	-0.55%	786,414
Oct 7, 2026	63.28	66.98	63.28	65.46	65.46	2.99%	1,958,646
Oct 6, 2026	63.00	64.14	61.88	63.56	63.56	1.70%	960,657
Oct 5, 2026	62.32	62.92	61.70	62.50	62.50	0.42%	766,456
Oct 2, 2026	61.70	62.70	61.10	62.24	62.24	0.88%	917,136
Oct 1, 2026	61.86	62.94	60.46	61.70	61.70	-0.58%	849,318
Sep 30, 2026	61.08	63.06	61.08	62.06	62.06	1.77%	957,253
Sep 29, 2026	60.50	61.38	60.14	60.98	60.98	0.96%	676,324
Sep 28, 2026	61.40	61.82	60.40	60.40	60.40	-1.37%	681,294
Sep 25, 2026	60.66	61.32	60.50	61.24	61.24	2.10%	749,867
Sep 24, 2026	59.50	61.12	59.02	59.98	59.98	0.64%	975,767
Sep 23, 2026	60.62	61.18	59.60	59.60	59.60	-1.68%	834,500
Sep 22, 2026	60.20	61.14	60.00	60.62	60.62	0.70%	805,500
Sep 21, 2026	59.88	61.22	59.88	60.20	60.20	0.80%	885,947
Sep 18, 2026	60.70	61.08	59.72	59.72	59.72	-1.22%	888,377
Sep 17, 2026	60.16	61.00	60.14	60.46	60.46	0.47%	816,843
Sep 16, 2026	60.40	60.52	59.60	60.18	60.18	-0.36%	663,375
Sep 15, 2026	60.26	61.16	59.82	60.40	60.40	-0.26%	891,251
Sep 14, 2026	60.16	61.68	60.10	60.56	60.56	-0.13%	914,304
Sep 11, 2026	60.10	61.32	60.00	60.64	60.64	0.63%	689,647
Sep 10, 2026	63.00	63.78	60.26	60.26	60.26	-4.35%	1,311,912
Sep 9, 2026	65.28	65.90	62.50	63.00	63.00	3.45%	1,736,343
Sep 8, 2026	60.30	61.62	59.92	60.90	60.90	0.73%	977,398
Sep 7, 2026	60.90	61.30	60.26	60.46	60.46	-0.92%	592,130
Sep 4, 2026	62.36	62.90	61.02	61.02	61.02	-2.12%	658,724
Sep 3, 2026	61.00	63.00	60.96	62.34	62.34	2.53%	816,177
Sep 2, 2026	59.50	60.98	58.64	60.80	60.80	1.47%	1,069,070