Kinnevik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	60.28	60.28	56.60	57.30	57.30	-5.60%	2,578,909
Jun 2, 2026	57.86	61.70	57.86	60.70	60.70	6.49%	2,287,188
Jun 1, 2026	56.70	57.62	56.16	57.00	57.00	0.85%	1,138,542
May 29, 2026	56.98	57.08	56.02	56.52	56.52	-0.46%	1,293,928
May 28, 2026	57.30	57.46	55.88	56.78	56.78	-1.08%	1,274,172
May 27, 2026	58.10	58.82	57.22	57.40	57.40	-1.41%	1,068,179
May 26, 2026	59.48	59.48	57.50	58.22	58.22	-2.09%	1,788,484
May 25, 2026	57.66	60.84	57.66	59.46	59.46	4.61%	3,009,208
May 22, 2026	55.62	57.36	55.62	56.84	56.84	2.82%	1,570,099
May 21, 2026	54.00	55.68	53.90	55.28	55.28	4.07%	2,173,824
May 20, 2026	52.00	53.72	51.94	53.12	53.12	1.14%	1,607,843
May 19, 2026	52.22	53.66	52.22	52.52	52.52	1.27%	1,122,760
May 18, 2026	51.32	52.30	50.10	51.86	51.86	0.04%	1,492,289
May 15, 2026	52.58	52.88	51.70	51.84	51.84	0.50%	899,057
May 13, 2026	51.94	52.00	51.00	51.58	51.58	0.55%	429,704
May 12, 2026	51.46	52.26	50.82	51.30	51.30	-0.85%	969,214
May 11, 2026	52.42	52.76	51.40	51.74	51.74	-1.26%	1,132,581
May 8, 2026	52.80	52.90	52.20	52.40	52.40	-1.50%	911,915
May 7, 2026	53.84	54.62	52.94	53.20	53.20	-0.67%	1,259,687
May 6, 2026	53.52	54.74	53.40	53.56	53.56	0.07%	1,060,372
May 5, 2026	53.36	54.00	52.34	53.52	53.52	0.30%	1,177,725
May 4, 2026	53.24	54.06	52.92	53.36	53.36	1.44%	1,484,062
Apr 30, 2026	52.00	53.00	51.82	52.60	52.60	0.15%	431,074
Apr 29, 2026	53.70	53.84	52.52	52.52	52.52	-1.83%	950,641
Apr 28, 2026	53.30	54.14	52.92	53.50	53.50	0.11%	810,130
Apr 27, 2026	53.70	54.20	53.30	53.44	53.44	-0.34%	853,679
Apr 24, 2026	54.00	54.84	53.30	53.62	53.62	-1.43%	1,043,191
Apr 23, 2026	56.00	56.16	54.30	54.40	54.40	-2.86%	1,046,143
Apr 22, 2026	55.34	56.44	54.58	56.00	56.00	1.23%	1,554,213
Apr 21, 2026	55.64	56.42	54.72	55.32	55.32	2.07%	2,050,257
Apr 20, 2026	53.74	55.90	53.14	54.20	54.20	-0.29%	2,374,229
Apr 17, 2026	53.72	55.46	52.62	54.36	54.36	-1.56%	4,919,027
Apr 16, 2026	50.94	55.40	50.52	55.22	55.22	2.49%	4,831,857
Apr 15, 2026	51.94	54.30	51.72	53.88	53.88	4.18%	1,976,479
Apr 14, 2026	51.22	51.80	50.96	51.72	51.72	2.54%	1,727,892
Apr 13, 2026	50.28	50.46	49.62	50.44	50.44	-0.32%	1,185,798
Apr 10, 2026	50.60	51.76	50.38	50.60	50.60	1.00%	1,125,065
Apr 9, 2026	50.50	50.58	49.80	50.10	50.10	-1.57%	1,025,434
Apr 8, 2026	52.06	52.36	50.74	50.90	50.90	2.46%	1,565,182
Apr 7, 2026	50.20	50.70	49.43	49.68	49.68	1.24%	1,448,043
Apr 2, 2026	49.72	49.83	49.07	49.07	49.07	-3.02%	1,119,341
Apr 1, 2026	52.00	52.32	49.93	50.60	50.60	0.84%	1,078,983
Mar 31, 2026	49.50	50.46	49.50	50.18	50.18	1.64%	1,280,155
Mar 30, 2026	48.92	49.64	47.00	49.37	49.37	-0.60%	1,647,120
Mar 27, 2026	50.08	50.12	49.02	49.67	49.67	-0.42%	847,316
Mar 26, 2026	48.30	50.28	48.21	49.88	49.88	2.15%	1,171,060
Mar 25, 2026	48.31	49.89	48.29	48.83	48.83	2.54%	1,881,014
Mar 24, 2026	48.90	49.11	47.39	47.62	47.62	-2.90%	1,468,990
Mar 23, 2026	47.61	50.18	46.78	49.04	49.04	0.31%	2,536,229
Mar 20, 2026	50.50	50.50	48.89	48.89	48.89	-2.02%	3,322,555