7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,978.10

+717.17

+0.93%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Stockholm - Delayed Quote SEK

Kinnevik AB (KINV-A.ST)

77.20 +0.50 (+0.65%)

At close: October 30 at 12:59:58 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	76.80	78.60	76.80	77.20	77.20	3,792
Oct 29, 2026	78.00	78.00	75.80	76.70	76.70	130,745
Oct 28, 2026	75.80	78.50	75.80	78.00	78.00	6,419
Oct 27, 2026	74.80	76.70	74.20	75.80	75.80	3,588
Oct 26, 2026	74.40	77.40	74.00	75.70	75.70	13,696
Oct 23, 2026	70.00	74.20	70.00	74.00	74.00	9,060
Oct 22, 2026	71.50	71.50	70.00	70.00	70.00	7,330
Oct 21, 2026	72.70	72.80	71.50	71.50	71.50	998
Oct 20, 2026	70.50	72.60	70.20	72.60	72.60	3,450
Oct 19, 2026	69.00	72.40	69.00	71.80	71.80	3,573
Oct 16, 2026	73.00	74.00	71.70	72.00	72.00	3,128
Oct 15, 2026	77.00	77.00	69.20	72.50	72.50	10,595
Oct 14, 2026	75.50	78.00	74.00	78.00	78.00	10,868
Oct 13, 2026	74.50	75.50	74.10	75.50	75.50	3,218
Oct 12, 2026	71.00	75.90	71.00	74.00	74.00	8,709
Oct 9, 2026	70.20	73.40	70.20	73.30	73.30	3,202
Oct 8, 2026	71.10	71.90	70.00	71.80	71.80	5,910
Oct 7, 2026	67.50	73.00	67.50	73.00	73.00	15,058
Oct 6, 2026	67.30	69.20	67.30	67.60	67.60	6,022
Oct 5, 2026	69.80	69.80	67.10	67.30	67.30	4,198
Oct 2, 2026	68.90	69.90	67.60	69.80	69.80	9,864
Oct 1, 2026	67.30	71.10	66.30	69.90	69.90	11,310
Sep 30, 2026	68.80	68.80	67.20	68.00	68.00	5,085
Sep 29, 2026	67.50	68.70	67.50	67.80	67.80	4,413
Sep 28, 2026	67.00	69.60	67.00	68.50	68.50	5,467
Sep 25, 2026	69.30	70.40	68.50	69.70	69.70	5,426
Sep 24, 2026	69.00	73.00	68.50	69.40	69.40	4,841
Sep 23, 2026	72.80	74.30	70.20	71.80	71.80	8,141
Sep 22, 2026	72.00	73.80	70.30	71.40	71.40	12,324
Sep 21, 2026	71.00	73.10	69.00	69.30	69.30	9,950
Sep 18, 2026	71.70	72.80	69.00	69.00	69.00	10,243
Sep 17, 2026	72.60	73.80	70.80	73.80	73.80	6,157
Sep 16, 2026	71.80	73.90	71.80	72.60	72.60	5,151
Sep 15, 2026	68.10	71.90	67.50	71.70	71.70	4,286
Sep 14, 2026	70.10	70.40	67.80	69.30	69.30	3,894
Sep 11, 2026	71.40	71.40	68.40	68.40	68.40	8,000
Sep 10, 2026	73.90	75.20	68.40	69.90	69.90	24,558
Sep 9, 2026	67.70	74.90	67.70	73.20	73.20	30,783
Sep 8, 2026	69.90	69.90	67.60	67.60	67.60	8,128
Sep 7, 2026	69.80	70.00	68.60	69.10	69.10	3,102
Sep 4, 2026	72.00	72.00	70.00	70.00	70.00	4,296
Sep 3, 2026	68.00	71.80	68.00	71.80	71.80	4,958
Sep 2, 2026	69.00	69.90	68.00	68.20	68.20	2,153
Sep 1, 2026	70.00	70.40	67.20	69.40	69.40	6,115
Aug 31, 2026	72.00	72.00	70.00	70.00	70.00	7,023
Aug 28, 2026	69.50	71.50	69.00	71.00	71.00	7,314
Aug 27, 2026	66.00	70.50	65.10	69.20	69.20	20,887
Aug 26, 2026	64.30	67.00	63.20	66.00	66.00	8,156
Aug 25, 2026	62.50	64.40	62.50	64.20	64.20	16,680
Aug 24, 2026	63.10	64.00	62.20	62.50	62.50	1,448
Aug 21, 2026	63.50	63.80	62.90	63.50	63.50	4,780
Aug 20, 2026	63.40	64.00	62.90	63.50	63.50	4,904
Aug 19, 2026	63.30	64.50	62.50	63.60	63.60	9,285
Aug 18, 2026	64.00	64.30	62.60	62.80	62.80	5,872
Aug 17, 2026	64.00	64.80	63.20	63.50	63.50	3,180
Aug 14, 2026	63.00	65.10	63.00	65.00	65.00	13,453
Aug 13, 2026	63.00	63.80	62.50	63.80	63.80	2,673
Aug 12, 2026	63.50	63.50	62.40	63.30	63.30	13,045
Aug 11, 2026	63.90	63.90	62.50	63.60	63.60	15,402
Aug 10, 2026	65.20	66.50	63.00	64.00	64.00	10,165
Aug 7, 2026	67.50	69.20	65.00	65.20	65.20	20,881
Aug 6, 2026	64.20	70.10	64.20	66.90	66.90	43,649
Aug 5, 2026	63.10	70.00	63.00	64.20	64.20	17,084
Aug 4, 2026	64.80	66.15	62.00	62.70	62.70	21,907
Aug 3, 2026	58.60	64.00	58.60	62.40	62.40	27,534
Jul 31, 2026	59.30	61.10	58.60	58.60	58.60	11,318
Jul 30, 2026	60.50	61.80	59.00	59.20	59.20	8,258
Jul 29, 2026	61.10	61.10	60.40	60.50	60.50	8,645
Jul 28, 2026	62.00	62.00	60.40	61.10	61.10	10,814
Jul 27, 2026	60.50	63.00	60.50	62.40	62.40	3,477
Jul 24, 2026	60.70	60.80	59.80	60.30	60.30	4,073
Jul 23, 2026	62.00	62.00	60.40	60.80	60.80	1,569
Jul 22, 2026	62.50	63.00	61.90	62.10	62.10	2,692
Jul 21, 2026	62.50	62.50	60.60	62.40	62.40	3,421
Jul 20, 2026	63.80	64.10	61.90	63.10	63.10	2,210
Jul 17, 2026	63.70	64.00	62.50	63.80	63.80	1,739
Jul 16, 2026	62.60	65.00	62.30	65.00	65.00	1,797
Jul 15, 2026	64.00	64.10	60.20	64.10	64.10	1,772
Jul 14, 2026	64.00	64.00	62.20	63.90	63.90	3,474
Jul 13, 2026	64.60	64.60	61.80	64.00	64.00	1,218
Jul 10, 2026	65.40	65.40	64.10	64.60	64.60	1,021
Jul 9, 2026	68.90	68.90	63.20	65.40	65.40	4,616
Jul 8, 2026	68.20	69.70	63.70	64.60	64.60	17,764
Jul 7, 2026	62.20	68.00	61.50	68.00	68.00	24,215
Jul 6, 2026	63.50	64.10	60.60	61.10	61.10	8,692
Jul 3, 2026	64.00	64.40	62.00	63.50	63.50	4,511
Jul 2, 2026	62.40	64.50	61.40	64.50	64.50	5,385
Jul 1, 2026	61.50	63.40	61.00	63.40	63.40	2,043
Jun 30, 2026	61.50	63.90	61.50	61.50	61.50	5,468
Jun 29, 2026	63.00	64.40	61.40	61.50	61.50	2,814
Jun 26, 2026	63.40	63.50	61.00	62.00	62.00	9,944
Jun 25, 2026	61.60	66.00	61.60	63.00	63.00	12,548
Jun 24, 2026	63.40	65.00	60.50	60.50	60.50	10,654
Jun 23, 2026	65.20	65.20	63.30	63.40	63.40	4,803
Jun 22, 2026	67.10	67.10	65.10	65.30	65.30	5,749
Jun 18, 2026	69.80	69.80	67.40	67.50	67.50	2,303
Jun 17, 2026	70.70	70.80	69.80	69.80	69.80	6,511
Jun 16, 2026	73.00	73.00	69.40	70.70	70.70	4,085
Jun 15, 2026	72.20	73.80	71.50	72.90	72.90	8,979
Jun 12, 2026	72.60	72.60	71.30	71.50	71.50	8,111
Jun 11, 2026	71.60	72.90	70.10	72.70	72.70	3,396
Jun 10, 2026	71.50	72.90	71.40	71.80	71.80	3,691
Jun 9, 2026	72.30	72.70	70.30	71.40	71.40	14,538
Jun 8, 2026	72.90	73.00	70.60	71.50	71.50	9,862
Jun 5, 2026	72.10	74.20	72.10	72.90	72.90	7,919
Jun 4, 2026	69.00	72.00	68.00	71.90	71.90	3,704
Jun 3, 2026	69.80	70.90	68.20	69.00	69.00	4,046
Jun 2, 2026	73.00	74.40	69.00	69.80	69.80	9,167
Jun 1, 2026	73.00	73.70	68.40	71.00	71.00	15,926
May 29, 2026	68.30	69.50	66.90	69.50	69.50	7,363
May 28, 2026	71.00	71.00	68.10	68.30	68.30	7,876
May 27, 2026	74.30	74.30	70.40	71.00	71.00	7,200
May 26, 2026	76.60	77.10	72.30	74.30	74.30	33,891
May 25, 2026	69.00	79.20	69.00	76.10	76.10	53,769
May 22, 2026	64.60	68.70	64.60	68.20	68.20	11,277
May 21, 2026	62.00	64.40	62.00	64.40	64.40	7,123
May 20, 2026	57.60	62.00	57.60	62.00	62.00	4,080
May 19, 2026	59.20	61.10	59.20	60.70	60.70	6,231
May 18, 2026	59.90	60.00	57.90	60.00	60.00	2,665
May 15, 2026	60.00	60.20	57.00	60.00	60.00	11,798
May 13, 2026	61.00	61.60	60.10	61.50	61.50	1,067
May 12, 2026	62.60	62.60	60.30	61.00	61.00	5,062
May 11, 2026	63.50	63.50	61.20	62.60	62.60	3,314
May 8, 2026	66.00	66.00	62.90	63.50	63.50	5,395
May 7, 2026	63.90	66.00	62.20	65.80	65.80	8,981
May 6, 2026	61.50	65.00	61.50	63.20	63.20	6,772
May 5, 2026	60.90	61.40	60.00	61.00	61.00	5,963
May 4, 2026	61.20	62.10	60.00	60.90	60.90	10,868
Apr 30, 2026	61.40	61.50	60.00	61.20	61.20	4,214
Apr 29, 2026	64.00	64.60	61.30	61.40	61.40	9,546
Apr 28, 2026	66.00	66.20	64.80	64.80	64.80	6,951
Apr 27, 2026	69.90	71.00	65.50	65.90	65.90	18,219
Apr 24, 2026	67.50	73.90	67.50	69.90	69.90	14,256
Apr 23, 2026	72.00	76.00	66.10	67.50	67.50	21,106
Apr 22, 2026	68.10	72.80	68.00	71.00	71.00	19,037
Apr 21, 2026	63.60	68.20	63.60	68.00	68.00	17,210
Apr 20, 2026	63.50	63.70	61.50	63.00	63.00	5,753
Apr 17, 2026	63.50	63.70	61.00	63.60	63.60	13,404
Apr 16, 2026	64.70	64.80	62.00	63.20	63.20	10,502
Apr 15, 2026	62.10	65.00	61.70	64.70	64.70	7,240
Apr 14, 2026	62.00	63.00	60.70	62.10	62.10	8,442
Apr 13, 2026	61.00	61.00	59.00	59.90	59.90	3,492
Apr 10, 2026	59.70	61.40	59.30	59.30	59.30	7,992
Apr 9, 2026	61.50	62.70	59.30	59.30	59.30	6,051
Apr 8, 2026	59.70	62.10	59.70	61.50	61.50	4,796
Apr 7, 2026	58.10	60.90	58.10	59.40	59.40	5,823
Apr 2, 2026	59.00	59.00	57.30	58.00	58.00	859
Apr 1, 2026	58.40	59.90	58.40	59.10	59.10	3,506
Mar 31, 2026	57.10	58.60	57.00	57.80	57.80	2,591
Mar 30, 2026	57.10	57.10	55.20	57.00	57.00	4,586
Mar 27, 2026	59.00	59.10	57.00	57.80	57.80	4,443
Mar 26, 2026	58.10	59.40	58.10	59.40	59.40	2,502
Mar 25, 2026	57.20	59.20	57.00	58.80	58.80	4,566
Mar 24, 2026	58.40	58.40	56.10	57.30	57.30	7,547
Mar 23, 2026	57.20	59.20	55.00	58.40	58.40	5,140
Mar 20, 2026	58.90	58.90	57.20	57.30	57.30	4,085
Mar 19, 2026	59.00	59.50	58.20	59.40	59.40	8,785
Mar 18, 2026	60.60	61.80	58.40	58.50	58.50	4,943
Mar 17, 2026	60.00	62.10	58.30	60.10	60.10	16,253
Mar 16, 2026	61.80	62.10	58.20	59.90	59.90	28,846
Mar 13, 2026	60.00	62.10	60.00	62.10	62.10	4,144
Mar 12, 2026	61.20	61.60	59.00	60.80	60.80	8,942
Mar 11, 2026	60.10	60.90	58.90	60.10	60.10	11,075
Mar 10, 2026	59.10	61.60	58.90	60.10	60.10	25,294
Mar 9, 2026	67.00	67.00	57.80	58.10	58.10	28,651
Mar 6, 2026	67.90	68.60	67.10	67.80	67.80	2,968
Mar 5, 2026	66.00	69.00	66.00	68.10	68.10	4,767
Mar 4, 2026	66.50	68.30	65.60	68.30	68.30	6,044
Mar 3, 2026	67.10	67.10	65.20	66.00	66.00	6,496
Mar 2, 2026	70.00	70.00	67.00	67.90	67.90	13,521
Feb 27, 2026	70.10	71.00	69.30	70.00	70.00	3,139
Feb 26, 2026	69.80	71.00	69.10	70.80	70.80	8,645
Feb 25, 2026	70.10	70.70	69.10	69.90	69.90	4,705
Feb 24, 2026	69.60	70.20	68.60	69.60	69.60	3,164
Feb 23, 2026	69.90	70.30	69.10	69.80	69.80	11,309
Feb 20, 2026	70.10	70.60	69.40	69.90	69.90	1,539
Feb 19, 2026	69.60	70.70	69.40	70.70	70.70	8,035
Feb 18, 2026	69.00	69.80	68.30	69.80	69.80	11,036
Feb 17, 2026	71.40	71.40	69.50	69.80	69.80	6,422
Feb 16, 2026	72.40	72.50	71.20	71.40	71.40	2,244
Feb 13, 2026	75.10	75.10	71.50	72.40	72.40	4,453
Feb 12, 2026	73.60	74.90	72.30	72.30	72.30	8,023
Feb 11, 2026	75.00	75.00	73.50	73.70	73.70	5,842
Feb 10, 2026	73.60	74.90	73.50	74.90	74.90	4,557
Feb 9, 2026	72.40	74.00	72.30	72.80	72.80	5,575
Feb 6, 2026	72.00	72.60	71.00	72.30	72.30	18,667
Feb 5, 2026	73.00	73.80	71.20	71.70	71.70	18,531
Feb 4, 2026	76.00	76.00	71.50	73.90	73.90	17,375
Feb 3, 2026	78.70	78.70	76.00	76.10	76.10	32,488
Feb 2, 2026	77.30	78.90	76.00	78.80	78.80	8,723
Jan 30, 2026	77.10	77.80	76.50	77.30	77.30	4,327
Jan 29, 2026	78.20	78.40	77.10	77.10	77.10	4,849
Jan 28, 2026	79.00	79.50	78.10	78.90	78.90	11,793
Jan 27, 2026	79.30	79.60	79.00	79.00	79.00	7,487
Jan 26, 2026	80.10	80.10	78.20	79.90	79.90	11,344
Jan 23, 2026	81.20	81.20	80.00	80.80	80.80	40,409
Jan 22, 2026	79.60	81.00	78.60	81.00	81.00	14,152
Jan 21, 2026	76.70	79.00	76.50	78.90	78.90	8,170
Jan 20, 2026	78.30	78.30	75.90	77.90	77.90	48,730
Jan 19, 2026	82.60	82.60	78.30	78.70	78.70	24,290
Jan 16, 2026	84.40	85.00	83.00	84.50	84.50	5,077
Jan 15, 2026	82.60	84.60	82.60	84.40	84.40	4,360
Jan 14, 2026	82.50	83.60	82.00	83.00	83.00	12,223
Jan 13, 2026	82.50	83.40	82.40	82.40	82.40	2,942
Jan 12, 2026	84.00	84.00	82.40	82.60	82.60	6,294
Jan 9, 2026	84.00	84.30	83.00	83.60	83.60	2,729
Jan 8, 2026	84.10	84.50	82.50	83.40	83.40	5,602
Jan 7, 2026	83.80	85.00	83.40	84.20	84.20	7,486
Jan 5, 2026	85.00	85.00	83.20	83.80	83.80	3,871
Jan 2, 2026	84.10	85.00	83.50	84.90	84.90	15,726
Dec 30, 2025	83.50	84.60	83.30	84.10	84.10	7,053
Dec 29, 2025	82.90	83.80	82.00	83.80	83.80	13,228
Dec 23, 2025	82.10	83.40	82.00	82.90	82.90	3,908
Dec 22, 2025	82.00	83.30	81.80	81.90	81.90	3,777
Dec 19, 2025	82.90	83.50	82.00	82.00	82.00	5,598
Dec 18, 2025	81.50	82.70	81.10	82.30	82.30	12,017
Dec 17, 2025	82.90	83.20	81.20	81.40	81.40	3,893
Dec 16, 2025	83.00	83.70	81.80	82.80	82.80	10,045
Dec 15, 2025	84.20	85.00	83.10	83.60	83.60	3,568
Dec 12, 2025	84.90	85.80	84.70	85.00	85.00	3,469
Dec 11, 2025	84.10	84.90	83.50	84.60	84.60	4,899
Dec 10, 2025	83.50	84.50	83.00	84.10	84.10	3,621
Dec 9, 2025	86.50	86.50	84.30	84.30	84.30	4,966
Dec 8, 2025	88.00	88.00	85.50	86.30	86.30	4,542
Dec 5, 2025	92.00	92.00	87.60	88.60	88.60	6,269
Dec 4, 2025	86.50	88.50	86.50	88.50	88.50	4,890
Dec 3, 2025	86.80	87.70	86.30	86.50	86.50	5,478
Dec 2, 2025	87.10	87.40	85.30	86.00	86.00	4,593
Dec 1, 2025	89.30	89.30	87.00	87.20	87.20	4,500
Nov 28, 2025	88.80	89.60	87.90	89.30	89.30	4,568
Nov 27, 2025	86.90	88.80	86.90	88.80	88.80	5,564
Nov 26, 2025	87.40	89.10	86.80	86.90	86.90	9,397
Nov 25, 2025	89.00	90.00	86.80	87.60	87.60	7,418
Nov 24, 2025	85.50	90.00	85.50	88.90	88.90	25,772
Nov 21, 2025	81.30	85.50	80.00	85.30	85.30	22,003
Nov 20, 2025	81.40	82.10	81.00	81.30	81.30	4,213
Nov 19, 2025	79.60	80.90	79.30	80.70	80.70	7,225
Nov 18, 2025	80.00	80.40	78.90	79.60	79.60	7,835
Nov 17, 2025	81.40	82.00	80.20	81.00	81.00	5,445
Nov 14, 2025	84.20	84.20	80.90	81.70	81.70	6,665
Nov 13, 2025	85.70	86.50	84.20	84.20	84.20	2,623
Nov 12, 2025	86.00	86.20	84.70	85.50	85.50	6,738
Nov 11, 2025	86.10	86.30	85.00	85.90	85.90	4,697
Nov 10, 2025	84.70	86.40	84.70	86.30	86.30	4,337
Nov 7, 2025	86.20	86.20	84.80	85.20	85.20	4,257
Nov 6, 2025	88.50	88.50	86.00	86.50	86.50	5,535
Nov 5, 2025	88.70	89.00	87.30	88.70	88.70	4,728
Nov 4, 2025	91.20	91.20	88.50	89.30	89.30	5,763
Nov 3, 2025	92.60	92.60	91.40	92.30	92.30	6,986
Oct 31, 2025	91.90	92.60	91.90	92.60	92.60	4,978
Oct 30, 2025	91.30	91.90	90.70	91.70	91.70	2,565

Mobilize your Website

View Site in Mobile | Classic

Share by: