Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,695.39 +1,470.40 (+2.66%) CMC Crypto 200
1,180.19 -28.50 (-2.36%)
Kinnevik AB (KINV-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 89.70 | 90.90 | 88.90 | 89.00 | 89.00 | 6,800 |
| 04 Jul 2024 | 89.30 | 90.30 | 88.90 | 89.60 | 89.60 | 10,386 |
| 03 Jul 2024 | 91.00 | 91.40 | 88.70 | 89.30 | 89.30 | 19,071 |
| 02 Jul 2024 | 89.80 | 91.30 | 89.50 | 90.60 | 90.60 | 7,046 |
| 01 Jul 2024 | 89.10 | 91.20 | 89.10 | 89.80 | 89.80 | 18,401 |
| 28 Jun 2024 | 89.60 | 90.60 | 87.90 | 87.90 | 87.90 | 10,976 |
| 27 Jun 2024 | 89.10 | 90.80 | 89.10 | 89.20 | 89.20 | 5,002 |
| 26 Jun 2024 | 90.10 | 92.10 | 89.20 | 89.50 | 89.50 | 9,079 |
| 25 Jun 2024 | 94.00 | 94.40 | 89.20 | 89.20 | 89.20 | 18,927 |
| 24 Jun 2024 | 93.40 | 95.60 | 92.60 | 94.00 | 94.00 | 5,529 |
| 20 Jun 2024 | 92.00 | 94.00 | 92.00 | 93.40 | 93.40 | 12,396 |
| 19 Jun 2024 | 97.20 | 97.70 | 91.90 | 91.90 | 91.90 | 8,745 |
| 18 Jun 2024 | 97.40 | 100.60 | 97.00 | 97.20 | 97.20 | 9,739 |
| 17 Jun 2024 | 98.50 | 99.60 | 97.30 | 97.40 | 97.40 | 10,572 |
| 14 Jun 2024 | 100.00 | 101.40 | 98.00 | 98.50 | 98.50 | 16,243 |
| 13 Jun 2024 | 104.20 | 104.20 | 100.00 | 100.00 | 100.00 | 13,737 |
| 12 Jun 2024 | 100.00 | 105.60 | 100.00 | 104.00 | 104.00 | 25,874 |
| 11 Jun 2024 | 105.20 | 105.20 | 99.90 | 100.00 | 100.00 | 21,951 |
| 10 Jun 2024 | 107.80 | 108.16 | 104.68 | 105.10 | 105.10 | 13,584 |
| 07 Jun 2024 | 104.12 | 110.54 | 102.54 | 107.80 | 107.80 | 30,763 |
| 07 Jun 2024 | 23 Dividend | |||||
| 05 Jun 2024 | 122.20 | 127.00 | 122.20 | 125.40 | 102.40 | 23,161 |
| 04 Jun 2024 | 123.00 | 124.20 | 121.00 | 121.80 | 99.46 | 15,685 |
| 03 Jun 2024 | 123.00 | 124.80 | 121.60 | 123.00 | 100.44 | 9,421 |
| 31 May 2024 | 126.20 | 126.20 | 121.40 | 122.40 | 99.95 | 5,478 |
| 30 May 2024 | 122.40 | 126.80 | 122.00 | 125.20 | 102.24 | 19,398 |
| 29 May 2024 | 125.00 | 125.20 | 122.20 | 122.20 | 99.79 | 6,415 |
| 28 May 2024 | 125.60 | 128.60 | 124.80 | 125.00 | 102.07 | 15,879 |
| 27 May 2024 | 126.80 | 126.80 | 124.40 | 125.60 | 102.56 | 6,079 |
| 24 May 2024 | 128.40 | 128.40 | 124.80 | 126.80 | 103.54 | 17,806 |
| 23 May 2024 | 129.00 | 130.00 | 127.40 | 128.20 | 104.69 | 9,551 |
| 22 May 2024 | 126.60 | 128.60 | 125.80 | 127.80 | 104.36 | 5,154 |
| 21 May 2024 | 127.80 | 128.60 | 126.60 | 126.60 | 103.38 | 9,789 |
| 20 May 2024 | 124.00 | 128.40 | 124.00 | 127.80 | 104.36 | 12,172 |
| 17 May 2024 | 126.60 | 126.60 | 123.60 | 124.00 | 101.26 | 2,205 |
| 16 May 2024 | 126.60 | 127.40 | 125.00 | 126.80 | 103.54 | 13,358 |
| 15 May 2024 | 126.40 | 129.60 | 125.60 | 126.60 | 103.38 | 14,871 |
| 14 May 2024 | 127.00 | 129.00 | 126.20 | 126.20 | 103.05 | 4,796 |
| 13 May 2024 | 126.80 | 127.00 | 125.00 | 126.20 | 103.05 | 9,144 |
| 10 May 2024 | 124.20 | 128.40 | 124.20 | 126.60 | 103.38 | 16,769 |
| 08 May 2024 | 122.20 | 126.00 | 121.60 | 123.00 | 100.44 | 6,842 |
| 07 May 2024 | 121.00 | 124.40 | 121.00 | 122.20 | 99.79 | 6,931 |
| 06 May 2024 | 120.60 | 122.00 | 119.00 | 121.00 | 98.81 | 21,982 |
| 03 May 2024 | 115.40 | 121.00 | 115.40 | 120.40 | 98.32 | 18,137 |
| 02 May 2024 | 115.80 | 117.20 | 114.20 | 115.00 | 93.91 | 23,277 |
| 30 Apr 2024 | 117.60 | 118.60 | 116.00 | 117.40 | 95.87 | 5,995 |
| 29 Apr 2024 | 117.80 | 117.80 | 115.80 | 117.40 | 95.87 | 11,955 |
| 26 Apr 2024 | 114.00 | 120.60 | 114.00 | 117.80 | 96.19 | 19,321 |
| 25 Apr 2024 | 121.80 | 122.80 | 112.40 | 112.40 | 91.78 | 15,172 |
| 24 Apr 2024 | 121.20 | 124.20 | 121.20 | 121.40 | 99.13 | 11,011 |
| 23 Apr 2024 | 116.00 | 121.60 | 116.00 | 121.00 | 98.81 | 19,300 |
| 22 Apr 2024 | 113.40 | 116.20 | 113.40 | 115.20 | 94.07 | 7,802 |
| 19 Apr 2024 | 113.40 | 114.00 | 111.00 | 112.80 | 92.11 | 9,977 |
| 18 Apr 2024 | 120.20 | 120.20 | 109.80 | 113.20 | 92.44 | 33,532 |
| 17 Apr 2024 | 119.00 | 120.00 | 118.00 | 118.80 | 97.01 | 1,472 |
| 16 Apr 2024 | 120.00 | 120.00 | 118.20 | 119.00 | 97.17 | 5,867 |
| 15 Apr 2024 | 121.60 | 124.40 | 120.80 | 121.80 | 99.46 | 2,757 |
| 12 Apr 2024 | 121.60 | 125.40 | 120.80 | 121.60 | 99.30 | 7,239 |
| 11 Apr 2024 | 121.60 | 122.40 | 119.60 | 121.40 | 99.13 | 4,214 |
| 10 Apr 2024 | 123.80 | 125.80 | 121.20 | 121.20 | 98.97 | 3,614 |
| 09 Apr 2024 | 122.00 | 125.40 | 121.80 | 123.40 | 100.77 | 13,490 |
| 08 Apr 2024 | 122.00 | 123.00 | 120.00 | 122.20 | 99.79 | 14,110 |
| 05 Apr 2024 | 120.40 | 122.60 | 118.40 | 122.00 | 99.62 | 8,277 |
| 04 Apr 2024 | 122.00 | 123.40 | 120.60 | 121.80 | 99.46 | 14,392 |
| 03 Apr 2024 | 120.40 | 123.80 | 119.00 | 122.00 | 99.62 | 9,700 |
| 02 Apr 2024 | 120.60 | 123.20 | 119.80 | 120.00 | 97.99 | 18,052 |
| 28 Mar 2024 | 119.80 | 121.60 | 118.80 | 120.60 | 98.48 | 9,405 |
| 27 Mar 2024 | 118.40 | 121.40 | 117.40 | 119.80 | 97.83 | 30,274 |
| 26 Mar 2024 | 117.60 | 118.40 | 115.40 | 118.40 | 96.68 | 3,672 |
| 25 Mar 2024 | 116.20 | 118.60 | 116.20 | 117.60 | 96.03 | 11,519 |
| 22 Mar 2024 | 114.60 | 118.20 | 113.60 | 116.20 | 94.89 | 28,587 |
| 21 Mar 2024 | 110.60 | 116.20 | 110.60 | 114.80 | 93.74 | 16,504 |
| 20 Mar 2024 | 108.40 | 110.80 | 107.00 | 109.60 | 89.50 | 2,667 |
| 19 Mar 2024 | 107.60 | 112.40 | 105.80 | 109.20 | 89.17 | 6,977 |
| 18 Mar 2024 | 112.60 | 114.20 | 107.00 | 107.60 | 87.86 | 13,318 |
| 15 Mar 2024 | 112.20 | 115.20 | 110.80 | 112.40 | 91.78 | 23,111 |
| 14 Mar 2024 | 110.20 | 113.80 | 110.20 | 112.60 | 91.95 | 4,898 |
| 13 Mar 2024 | 111.60 | 112.00 | 110.00 | 110.20 | 89.99 | 9,508 |
| 12 Mar 2024 | 109.00 | 112.80 | 108.60 | 111.60 | 91.13 | 16,974 |
| 11 Mar 2024 | 106.60 | 109.40 | 106.00 | 109.00 | 89.01 | 7,827 |
| 08 Mar 2024 | 107.20 | 108.00 | 106.20 | 106.60 | 87.05 | 7,671 |
| 07 Mar 2024 | 105.80 | 108.00 | 104.00 | 107.20 | 87.54 | 9,899 |
| 06 Mar 2024 | 102.00 | 106.60 | 102.00 | 105.80 | 86.39 | 11,385 |
| 05 Mar 2024 | 105.00 | 105.00 | 101.80 | 101.80 | 83.13 | 9,222 |
| 04 Mar 2024 | 108.40 | 109.00 | 104.60 | 105.00 | 85.74 | 11,725 |
| 01 Mar 2024 | 111.00 | 112.00 | 107.60 | 108.40 | 88.52 | 8,707 |
| 29 Feb 2024 | 110.40 | 111.60 | 107.60 | 110.40 | 90.15 | 11,387 |
| 28 Feb 2024 | 108.20 | 111.20 | 107.00 | 110.40 | 90.15 | 12,659 |
| 27 Feb 2024 | 107.40 | 110.00 | 106.00 | 108.20 | 88.35 | 21,346 |
| 26 Feb 2024 | 105.60 | 112.20 | 104.20 | 107.00 | 87.37 | 49,235 |
| 23 Feb 2024 | 103.00 | 104.60 | 101.20 | 101.80 | 83.13 | 5,127 |
| 22 Feb 2024 | 104.00 | 104.80 | 102.20 | 103.00 | 84.11 | 6,379 |
| 21 Feb 2024 | 105.00 | 105.80 | 102.60 | 103.00 | 84.11 | 11,563 |
| 20 Feb 2024 | 104.80 | 107.00 | 102.80 | 105.60 | 86.23 | 5,689 |
| 19 Feb 2024 | 105.80 | 105.80 | 103.60 | 104.80 | 85.58 | 10,615 |
| 16 Feb 2024 | 105.00 | 106.80 | 105.00 | 106.00 | 86.56 | 8,122 |
| 15 Feb 2024 | 102.20 | 105.80 | 102.20 | 105.00 | 85.74 | 12,513 |
| 14 Feb 2024 | 99.00 | 102.00 | 98.80 | 102.00 | 83.29 | 8,668 |
| 13 Feb 2024 | 101.20 | 101.80 | 99.40 | 100.40 | 81.99 | 11,597 |
| 12 Feb 2024 | 101.00 | 103.00 | 99.40 | 101.20 | 82.64 | 11,721 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.