Kinnevik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	52.84	52.92	51.74	52.20	52.20	-1.44%	1,919,002
Jun 23, 2026	53.20	53.50	52.52	52.96	52.96	-1.63%	906,671
Jun 22, 2026	53.60	54.70	53.08	53.84	53.84	0.94%	1,380,964
Jun 18, 2026	55.70	55.70	53.12	53.34	53.34	-3.89%	2,147,716
Jun 17, 2026	55.90	56.08	55.14	55.50	55.50	-0.82%	683,732
Jun 16, 2026	56.44	56.90	55.68	55.96	55.96	-0.96%	1,017,271
Jun 15, 2026	59.20	59.54	56.46	56.50	56.50	-2.95%	1,155,200
Jun 12, 2026	58.20	58.98	57.30	58.22	58.22	1.85%	980,252
Jun 11, 2026	56.50	57.78	56.18	57.16	57.16	0.25%	1,050,183
Jun 10, 2026	57.58	57.92	56.40	57.02	57.02	-0.90%	878,818
Jun 9, 2026	58.78	59.10	57.54	57.54	57.54	-2.51%	748,874
Jun 8, 2026	57.90	59.02	57.30	59.02	59.02	0.10%	923,335
Jun 5, 2026	59.36	61.26	58.60	58.96	58.96	-0.27%	1,847,416
Jun 4, 2026	57.00	59.74	56.90	59.12	59.12	3.18%	1,579,850
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