Kinnevik AB (STO:KINV.B)
Sweden
· Delayed Price · Currency is SEK 53.30
-0.20 (-0.37%)
Apr 29, 2026, 12:32 PM CET
Kinnevik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 50.50 | 50.78 | 49.87 | 49.90 | 49.90 | -2.99% | 1,485,348 |
| Mar 18, 2026 | 53.68 | 54.00 | 50.86 | 51.44 | 51.44 | -3.13% | 2,081,998 |
| Mar 17, 2026 | 51.20 | 53.50 | 50.92 | 53.10 | 53.10 | 3.75% | 2,731,724 |
| Mar 16, 2026 | 52.32 | 52.90 | 50.24 | 51.18 | 51.18 | -1.46% | 2,959,279 |
| Mar 13, 2026 | 51.32 | 53.00 | 50.86 | 51.94 | 51.94 | 0.23% | 1,419,258 |
| Mar 12, 2026 | 51.54 | 52.56 | 51.16 | 51.82 | 51.82 | -0.12% | 1,676,190 |
| Mar 11, 2026 | 52.84 | 54.00 | 51.46 | 51.88 | 51.88 | -2.99% | 2,717,974 |
| Mar 10, 2026 | 52.12 | 54.30 | 51.72 | 53.48 | 53.48 | 4.29% | 6,073,808 |
| Mar 9, 2026 | 60.60 | 61.08 | 49.72 | 51.28 | 51.28 | -16.97% | 12,386,700 |
| Mar 6, 2026 | 62.72 | 63.08 | 61.58 | 61.76 | 61.76 | -0.61% | 1,045,830 |
| Mar 5, 2026 | 61.84 | 63.10 | 61.06 | 62.14 | 62.14 | 0.39% | 887,798 |
| Mar 4, 2026 | 60.76 | 62.50 | 60.28 | 61.90 | 61.90 | 1.88% | 1,254,519 |
| Mar 3, 2026 | 61.00 | 61.40 | 59.64 | 60.76 | 60.76 | -2.00% | 1,378,006 |
| Mar 2, 2026 | 61.88 | 62.54 | 61.04 | 62.00 | 62.00 | -2.88% | 2,028,825 |
| Feb 27, 2026 | 63.00 | 63.84 | 62.74 | 63.84 | 63.84 | 0.79% | 1,255,698 |
| Feb 26, 2026 | 62.52 | 63.62 | 62.34 | 63.34 | 63.34 | 1.70% | 937,062 |
| Feb 25, 2026 | 63.40 | 63.92 | 62.14 | 62.28 | 62.28 | -1.61% | 1,177,616 |
| Feb 24, 2026 | 62.30 | 64.08 | 62.00 | 63.30 | 63.30 | 1.61% | 1,425,141 |
| Feb 23, 2026 | 64.42 | 64.78 | 62.30 | 62.30 | 62.30 | -3.56% | 1,486,837 |
| Feb 20, 2026 | 64.88 | 65.16 | 63.80 | 64.60 | 64.60 | 0.03% | 1,341,759 |
| Feb 19, 2026 | 63.90 | 65.44 | 62.98 | 64.58 | 64.58 | 1.16% | 3,127,769 |
| Feb 18, 2026 | 64.22 | 64.48 | 63.24 | 63.84 | 63.84 | -0.59% | 1,275,332 |
| Feb 17, 2026 | 64.44 | 64.66 | 63.12 | 64.22 | 64.22 | -0.34% | 1,659,712 |
| Feb 16, 2026 | 65.90 | 66.42 | 64.28 | 64.44 | 64.44 | -1.98% | 934,369 |
| Feb 13, 2026 | 66.00 | 66.34 | 65.42 | 65.74 | 65.74 | -0.63% | 1,095,519 |
| Feb 12, 2026 | 68.00 | 68.30 | 66.16 | 66.16 | 66.16 | -2.22% | 1,467,058 |
| Feb 11, 2026 | 68.20 | 68.46 | 67.42 | 67.66 | 67.66 | -1.08% | 1,521,503 |
| Feb 10, 2026 | 67.90 | 69.38 | 67.70 | 68.40 | 68.40 | 1.03% | 1,282,757 |
| Feb 9, 2026 | 67.10 | 68.32 | 66.60 | 67.70 | 67.70 | 1.47% | 1,548,710 |
| Feb 6, 2026 | 66.14 | 67.24 | 65.54 | 66.72 | 66.72 | 0.51% | 2,035,146 |
| Feb 5, 2026 | 68.50 | 68.80 | 65.80 | 66.38 | 66.38 | -3.09% | 2,699,931 |
| Feb 4, 2026 | 70.38 | 70.42 | 66.70 | 68.50 | 68.50 | -2.81% | 4,481,420 |
| Feb 3, 2026 | 74.50 | 74.72 | 70.18 | 70.48 | 70.48 | -4.76% | 2,772,021 |
| Feb 2, 2026 | 72.70 | 75.14 | 71.56 | 74.00 | 74.00 | 1.37% | 1,436,171 |
| Jan 30, 2026 | 72.90 | 73.52 | 72.70 | 73.00 | 73.00 | 0.05% | 1,277,268 |
| Jan 29, 2026 | 74.30 | 74.40 | 72.64 | 72.96 | 72.96 | -1.80% | 1,217,290 |
| Jan 28, 2026 | 75.16 | 75.62 | 74.00 | 74.30 | 74.30 | -0.93% | 1,077,754 |
| Jan 27, 2026 | 75.28 | 75.50 | 74.60 | 75.00 | 75.00 | -0.13% | 945,921 |
| Jan 26, 2026 | 75.82 | 76.02 | 74.50 | 75.10 | 75.10 | -1.42% | 1,434,056 |
| Jan 23, 2026 | 77.22 | 77.38 | 75.90 | 76.18 | 76.18 | -0.88% | 662,611 |
| Jan 22, 2026 | 76.00 | 77.76 | 75.06 | 76.86 | 76.86 | 3.08% | 1,760,802 |
| Jan 21, 2026 | 74.00 | 75.14 | 73.00 | 74.56 | 74.56 | 0.35% | 1,426,912 |
| Jan 20, 2026 | 75.36 | 75.52 | 72.62 | 74.30 | 74.30 | -1.95% | 2,552,135 |
| Jan 19, 2026 | 81.48 | 81.88 | 75.78 | 75.78 | 75.78 | -9.85% | 4,425,177 |
| Jan 16, 2026 | 83.78 | 84.18 | 82.42 | 84.06 | 84.06 | 0.43% | 836,655 |
| Jan 15, 2026 | 81.78 | 83.90 | 81.70 | 83.70 | 83.70 | 2.45% | 1,025,567 |
| Jan 14, 2026 | 81.48 | 82.12 | 80.00 | 81.70 | 81.70 | 0.27% | 907,998 |
| Jan 13, 2026 | 81.78 | 82.30 | 81.04 | 81.48 | 81.48 | -0.37% | 1,318,741 |
| Jan 12, 2026 | 82.90 | 82.90 | 81.12 | 81.78 | 81.78 | -1.54% | 818,255 |
| Jan 9, 2026 | 82.00 | 83.06 | 81.86 | 83.06 | 83.06 | 1.39% | 680,830 |
| Jan 8, 2026 | 83.00 | 83.44 | 81.70 | 81.92 | 81.92 | -1.37% | 520,491 |
| Jan 7, 2026 | 82.00 | 83.84 | 81.50 | 83.06 | 83.06 | 2.80% | 840,359 |
| Jan 5, 2026 | 82.14 | 82.78 | 80.80 | 80.80 | 80.80 | -1.49% | 627,836 |
| Jan 2, 2026 | 83.44 | 84.16 | 82.02 | 82.02 | 82.02 | -1.98% | 670,638 |
| Dec 30, 2025 | 83.02 | 83.78 | 82.60 | 83.68 | 83.68 | 0.58% | 485,674 |
| Dec 29, 2025 | 82.52 | 83.30 | 81.80 | 83.20 | 83.20 | 1.36% | 573,428 |
| Dec 23, 2025 | 82.04 | 82.72 | 81.70 | 82.08 | 82.08 | 0.05% | 443,960 |
| Dec 22, 2025 | 81.48 | 82.40 | 81.34 | 82.04 | 82.04 | 0.96% | 524,217 |
| Dec 19, 2025 | 81.84 | 82.18 | 81.14 | 81.26 | 81.26 | -0.73% | 847,718 |
| Dec 18, 2025 | 80.70 | 81.86 | 80.50 | 81.86 | 81.86 | 1.21% | 588,668 |
| Dec 17, 2025 | 82.18 | 82.32 | 80.50 | 80.88 | 80.88 | -1.37% | 687,093 |
| Dec 16, 2025 | 81.50 | 82.56 | 81.24 | 82.00 | 82.00 | -0.68% | 916,333 |
| Dec 15, 2025 | 83.34 | 84.14 | 82.24 | 82.56 | 82.56 | -0.82% | 548,230 |
| Dec 12, 2025 | 83.60 | 84.60 | 83.24 | 83.24 | 83.24 | -0.31% | 416,496 |
| Dec 11, 2025 | 82.70 | 83.82 | 81.90 | 83.50 | 83.50 | 1.19% | 633,910 |
| Dec 10, 2025 | 82.78 | 82.96 | 81.22 | 82.52 | 82.52 | -0.58% | 773,201 |
| Dec 9, 2025 | 84.32 | 84.72 | 82.68 | 83.00 | 83.00 | -1.68% | 636,773 |
| Dec 8, 2025 | 86.14 | 86.50 | 84.04 | 84.42 | 84.42 | -1.86% | 546,218 |
| Dec 5, 2025 | 86.58 | 87.64 | 86.02 | 86.02 | 86.02 | -0.55% | 648,032 |
| Dec 4, 2025 | 85.42 | 86.52 | 84.90 | 86.50 | 86.50 | 2.08% | 733,599 |
| Dec 3, 2025 | 84.96 | 85.98 | 84.52 | 84.74 | 84.74 | -0.12% | 707,891 |
| Dec 2, 2025 | 86.00 | 86.04 | 84.16 | 84.84 | 84.84 | -1.10% | 788,462 |
| Dec 1, 2025 | 87.20 | 87.64 | 85.76 | 85.78 | 85.78 | -2.19% | 498,768 |
| Nov 28, 2025 | 87.38 | 88.24 | 86.70 | 87.70 | 87.70 | 0.39% | 894,876 |