Kinnevik AB (STO:KINV.B)
Sweden · Delayed Price · Currency is SEK 61.24
+1.26 (2.10%)
Sep 25, 2026, 5:29 PM CET
Kinnevik AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 60.66 | 61.32 | 60.50 | 61.24 | - | 2.10% | 694,418 |
| 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 |
| 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 |