Kinnevik AB ( KINV-A.ST) - Price History
Monthly price history for KINV-A.ST (Kinnevik AB)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | SEK65 | SEK65 |
| June 2026 | SEK61.50 | SEK61.50 |
| May 2026 | SEK69.50 | SEK69.50 |
| April 2026 | SEK61.20 | SEK61.20 |
| March 2026 | SEK57.80 | SEK57.80 |
| February 2026 | SEK70 | SEK70 |
| January 2026 | SEK77.30 | SEK77.30 |
| December 2025 | SEK84.10 | SEK84.10 |
| November 2025 | SEK89.30 | SEK89.30 |
| October 2025 | SEK92.60 | SEK92.60 |
| September 2025 | SEK84.20 | SEK84.20 |
| August 2025 | SEK88.60 | SEK88.60 |
| July 2025 | SEK102.60 | SEK102.60 |
| June 2025 | SEK94.60 | SEK94.60 |
| May 2025 | SEK94.20 | SEK94.20 |
| April 2025 | SEK88.10 | SEK88.10 |
| March 2025 | SEK74.20 | SEK74.20 |
| February 2025 | SEK90.73 | SEK90.73 |
| January 2025 | SEK88 | SEK88 |
| December 2024 | SEK74.32 | SEK74.32 |
| November 2024 | SEK76.40 | SEK76.40 |
| October 2024 | SEK76.32 | SEK76.32 |
| September 2024 | SEK82.89 | SEK82.89 |
| August 2024 | SEK82.07 | SEK82.07 |
| July 2024 | SEK90.94 | SEK90.94 |
| June 2024 | SEK87.90 | SEK87.90 |
| May 2024 | SEK122.40 | SEK122.40 |
| April 2024 | SEK117.40 | SEK117.40 |
| March 2024 | SEK120.60 | SEK120.60 |
| February 2024 | SEK110.40 | SEK110.40 |
| January 2024 | SEK112.80 | SEK112.80 |
| December 2023 | SEK106.80 | SEK106.80 |
| November 2023 | SEK98.50 | SEK98.50 |
| October 2023 | SEK96.60 | SEK96.60 |
| September 2023 | SEK110.20 | SEK110.20 |
| August 2023 | SEK131.40 | SEK131.40 |
| July 2023 | SEK154.20 | SEK154.20 |
| June 2023 | SEK167.20 | SEK167.20 |
| May 2023 | SEK170.80 | SEK170.80 |
| April 2023 | SEK175 | SEK175 |
| March 2023 | SEK168.60 | SEK168.60 |
| February 2023 | SEK158.60 | SEK158.60 |
| January 2023 | SEK162.20 | SEK162.20 |
| December 2022 | SEK144.20 | SEK144.20 |
| November 2022 | SEK160.80 | SEK160.80 |
| October 2022 | SEK138.40 | SEK138.40 |
| September 2022 | SEK148.40 | SEK148.40 |
| August 2022 | SEK152.60 | SEK152.60 |
| July 2022 | SEK184 | SEK184 |
| June 2022 | SEK169 | SEK169 |
| May 2022 | SEK202.50 | SEK202.50 |
| April 2022 | SEK215 | SEK215 |
| March 2022 | SEK254 | SEK254 |
| February 2022 | SEK263.80 | SEK263.80 |
| January 2022 | SEK293.60 | SEK293.60 |
| December 2021 | SEK344.60 | SEK344.60 |
| November 2021 | SEK345.60 | SEK345.60 |
| October 2021 | SEK346.20 | SEK346.20 |
| September 2021 | SEK344 | SEK344 |
| August 2021 | SEK362.60 | SEK362.60 |
| July 2021 | SEK418 | SEK418 |
| June 2021 | SEK387.60 | SEK387.60 |
| May 2021 | SEK449 | SEK449 |
| April 2021 | SEK570 | SEK570 |
| March 2021 | SEK452 | SEK452 |
| February 2021 | SEK459 | SEK459 |
| January 2021 | SEK436 | SEK436 |
| December 2020 | SEK424 | SEK424 |
| November 2020 | SEK430 | SEK430 |
| October 2020 | SEK366 | SEK366 |
| September 2020 | SEK362 | SEK362 |
| August 2020 | SEK334 | SEK334 |
| July 2020 | SEK299.24 | SEK305.50 |
| June 2020 | SEK239 | SEK244 |
| May 2020 | SEK228.22 | SEK233 |
| April 2020 | SEK199.33 | SEK203.50 |
| March 2020 | SEK161.62 | SEK165 |
| February 2020 | SEK191.59 | SEK195.60 |
| January 2020 | SEK229.20 | SEK234 |
| December 2019 | SEK233.61 | SEK238.50 |
| November 2019 | SEK231.65 | SEK236.50 |
| October 2019 | SEK262.84 | SEK270 |
| September 2019 | SEK263.33 | SEK270.50 |
| August 2019 | SEK264.79 | SEK272 |
| July 2019 | SEK248.24 | SEK255 |
| June 2019 | SEK245.80 | SEK252.50 |
| May 2019 | SEK241.42 | SEK248 |
| April 2019 | SEK270.35 | SEK279.50 |
| March 2019 | SEK237.46 | SEK245.50 |
| February 2019 | SEK227.79 | SEK235.50 |
| January 2019 | SEK213.77 | SEK221 |
| December 2018 | SEK204.09 | SEK211 |
| November 2018 | SEK228.27 | SEK236 |
| October 2018 | SEK249.07 | SEK257.50 |
| September 2018 | SEK264.55 | SEK273.50 |
| August 2018 | SEK292.11 | SEK302 |
| July 2018 | SEK280.75 | SEK290.25 |
| June 2018 | SEK282.13 | SEK291.68 |
| May 2018 | SEK282.13 | SEK291.68 |
| April 2018 | SEK290 | SEK303.08 |
| March 2018 | SEK276.36 | SEK288.83 |
| February 2018 | SEK282.73 | SEK295.48 |
| January 2018 | SEK275 | SEK287.40 |
| December 2017 | SEK260.09 | SEK271.82 |
| November 2017 | SEK255.54 | SEK267.07 |
| October 2017 | SEK264.64 | SEK276.57 |
| September 2017 | SEK261.82 | SEK273.63 |
| August 2017 | SEK233.73 | SEK244.27 |
| July 2017 | SEK249.64 | SEK260.90 |
| June 2017 | SEK271 | SEK283.22 |
| May 2017 | SEK240.54 | SEK251.40 |
| April 2017 | SEK251.35 | SEK265.84 |
| March 2017 | SEK240.03 | SEK253.86 |
| February 2017 | SEK237.16 | SEK250.82 |
| January 2017 | SEK208.68 | SEK220.71 |
| December 2016 | SEK201.67 | SEK213.30 |
| November 2016 | SEK218.29 | SEK230.87 |
| October 2016 | SEK222.78 | SEK235.62 |
| September 2016 | SEK214.34 | SEK226.69 |
| August 2016 | SEK218.74 | SEK231.35 |
| July 2016 | SEK236.26 | SEK249.88 |
| June 2016 | SEK196.28 | SEK207.60 |
| May 2016 | SEK217.30 | SEK229.83 |
| April 2016 | SEK229.62 | SEK245.60 |
| March 2016 | SEK213.01 | SEK227.83 |
| February 2016 | SEK196.75 | SEK210.45 |
| January 2016 | SEK195.51 | SEK209.12 |
| December 2015 | SEK234.06 | SEK250.35 |
| November 2015 | SEK240.81 | SEK257.57 |
| October 2015 | SEK244.01 | SEK260.99 |
| September 2015 | SEK213.99 | SEK228.88 |
| August 2015 | SEK212.21 | SEK226.98 |
| July 2015 | SEK246.94 | SEK264.13 |
| June 2015 | SEK236.28 | SEK252.72 |
| May 2015 | SEK253.16 | SEK270.78 |
| April 2015 | SEK255.35 | SEK276 |
| March 2015 | SEK254.74 | SEK275.34 |
| February 2015 | SEK249.64 | SEK269.83 |
| January 2015 | SEK218.61 | SEK236.29 |
| December 2014 | SEK227.66 | SEK246.08 |
| November 2014 | SEK230.39 | SEK249.02 |
| October 2014 | SEK206.66 | SEK223.37 |
| September 2014 | SEK229.07 | SEK247.60 |
| August 2014 | SEK249.29 | SEK269.45 |
| July 2014 | SEK253.86 | SEK274.39 |
| June 2014 | SEK252.72 | SEK273.15 |
| May 2014 | SEK234.70 | SEK253.68 |
| April 2014 | SEK198.45 | SEK216.81 |
| March 2014 | SEK208.02 | SEK227.26 |
| February 2014 | SEK216.02 | SEK236 |
| January 2014 | SEK221.41 | SEK241.89 |
| December 2013 | SEK260.28 | SEK284.36 |
| November 2013 | SEK225.58 | SEK246.46 |
| October 2013 | SEK210.80 | SEK230.30 |
| September 2013 | SEK191.93 | SEK209.69 |
| August 2013 | SEK185.06 | SEK202.18 |
| July 2013 | SEK173.93 | SEK190.02 |
| June 2013 | SEK150.01 | SEK163.89 |
| May 2013 | SEK156.10 | SEK170.54 |
| April 2013 | SEK145.72 | SEK161.52 |
| March 2013 | SEK136.98 | SEK151.82 |
| February 2013 | SEK129.09 | SEK143.08 |
| January 2013 | SEK128.41 | SEK142.32 |
| December 2012 | SEK119.92 | SEK132.92 |
| November 2012 | SEK110.66 | SEK122.66 |
| October 2012 | SEK108.86 | SEK120.66 |
| September 2012 | SEK119.32 | SEK132.25 |
| August 2012 | SEK116.49 | SEK129.12 |
| July 2012 | SEK122.58 | SEK135.86 |
| June 2012 | SEK126.01 | SEK139.66 |
| May 2012 | SEK113.41 | SEK125.70 |
| April 2012 | SEK120.49 | SEK135.67 |
| March 2012 | SEK129.94 | SEK146.32 |
| February 2012 | SEK130.19 | SEK146.60 |
| January 2012 | SEK122.94 | SEK138.43 |
| December 2011 | SEK114.24 | SEK128.64 |
| November 2011 | SEK115.68 | SEK130.26 |
| October 2011 | SEK115.09 | SEK129.59 |
| September 2011 | SEK108.68 | SEK122.37 |
| August 2011 | SEK115.59 | SEK130.16 |
| July 2011 | SEK123.36 | SEK138.90 |
| June 2011 | SEK119.81 | SEK134.91 |
| May 2011 | SEK129.85 | SEK146.22 |
| April 2011 | SEK132.67 | SEK151.06 |
| March 2011 | SEK122.66 | SEK139.66 |
| February 2011 | SEK120.99 | SEK137.76 |
| January 2011 | SEK118.48 | SEK134.91 |
| December 2010 | SEK113.98 | SEK129.78 |
| November 2010 | SEK117.48 | SEK133.77 |
| October 2010 | SEK114.81 | SEK130.73 |
| September 2010 | SEK120.07 | SEK136.72 |
| August 2010 | SEK111.81 | SEK127.31 |
| July 2010 | SEK112.31 | SEK127.88 |
| June 2010 | SEK106.30 | SEK121.04 |
| May 2010 | SEK104.09 | SEK118.52 |
| April 2010 | SEK114.75 | SEK131.83 |
| March 2010 | SEK116.61 | SEK133.96 |
| February 2010 | SEK108.55 | SEK124.70 |
| January 2010 | SEK101.93 | SEK117.10 |
| December 2009 | SEK99.24 | SEK114.01 |
| November 2009 | SEK94.90 | SEK109.02 |
| October 2009 | SEK82.29 | SEK94.53 |
| September 2009 | SEK75.47 | SEK86.70 |
| August 2009 | SEK79.81 | SEK91.68 |
| July 2009 | SEK80.84 | SEK92.87 |
| June 2009 | SEK67.82 | SEK77.91 |
| May 2009 | SEK68.85 | SEK79.10 |
| April 2009 | SEK65.55 | SEK76.01 |
| March 2009 | SEK51.42 | SEK59.62 |
| February 2009 | SEK54.08 | SEK62.71 |
| January 2009 | SEK50.80 | SEK58.91 |
| December 2008 | SEK49.98 | SEK57.96 |
| November 2008 | SEK48.55 | SEK56.29 |
| October 2008 | SEK52.64 | SEK61.04 |
| September 2008 | SEK68.83 | SEK79.81 |
| August 2008 | SEK79.48 | SEK92.16 |
| July 2008 | SEK76.20 | SEK88.36 |
| June 2008 | SEK93.20 | SEK108.07 |
| May 2008 | SEK103.44 | SEK119.95 |
| April 2008 | SEK105.90 | SEK123.51 |
| March 2008 | SEK101.83 | SEK118.76 |
| February 2008 | SEK111.60 | SEK130.16 |
| January 2008 | SEK109.97 | SEK128.26 |
| December 2007 | SEK125.45 | SEK146.32 |
| November 2007 | SEK126.26 | SEK147.26 |
| October 2007 | SEK126.26 | SEK147.26 |
| September 2007 | SEK109.97 | SEK128.26 |
| August 2007 | SEK106.71 | SEK124.46 |
| July 2007 | SEK107.73 | SEK125.65 |
| June 2007 | SEK111.60 | SEK130.16 |
| May 2007 | SEK111.60 | SEK130.16 |
| April 2007 | SEK105.57 | SEK123.75 |
| March 2007 | SEK110.02 | SEK128.98 |
| February 2007 | SEK98.07 | SEK114.96 |
| January 2007 | SEK98.07 | SEK114.96 |
| December 2006 | SEK93.81 | SEK109.97 |
| November 2006 | SEK81.05 | SEK95.01 |
| October 2006 | SEK78.21 | SEK91.68 |
| September 2006 | SEK70.11 | SEK82.18 |
| August 2006 | SEK67.68 | SEK79.33 |
| July 2006 | SEK64.03 | SEK75.06 |
| June 2006 | SEK70.72 | SEK82.90 |
| May 2006 | SEK70.92 | SEK83.13 |
| April 2006 | SEK89.43 | SEK105.46 |
| March 2006 | SEK82.18 | SEK96.91 |
| February 2006 | SEK74.93 | SEK88.36 |
| January 2006 | SEK71.10 | SEK83.85 |
| December 2005 | SEK59.62 | SEK70.31 |
| November 2005 | SEK52.97 | SEK62.47 |
| October 2005 | SEK50.15 | SEK59.14 |
| September 2005 | SEK51.77 | SEK61.04 |
| August 2005 | SEK51.97 | SEK61.28 |
| July 2005 | SEK57.20 | SEK67.46 |
| June 2005 | SEK53.18 | SEK62.71 |
| May 2005 | SEK49.15 | SEK57.96 |
| April 2005 | SEK49.47 | SEK58.43 |
| March 2005 | SEK53.29 | SEK62.94 |
| February 2005 | SEK55.10 | SEK65.08 |
| January 2005 | SEK54.30 | SEK64.13 |
| December 2004 | SEK56.31 | SEK66.51 |
| November 2004 | SEK52.29 | SEK61.76 |
| October 2004 | SEK44.44 | SEK52.49 |
| September 2004 | SEK48.26 | SEK57.01 |
| August 2004 | SEK50.88 | SEK60.09 |
| July 2004 | SEK52.08 | SEK61.52 |
| June 2004 | SEK56.31 | SEK66.51 |
| May 2004 | SEK53.09 | SEK62.71 |
| April 2004 | SEK57.35 | SEK67.93 |
| March 2004 | SEK54.22 | SEK642.26 |
| February 2004 | SEK57.51 | SEK681.22 |
| January 2004 | SEK56.55 | SEK669.82 |
| December 2003 | SEK55.35 | SEK655.57 |
| November 2003 | SEK50.53 | SEK598.56 |
| October 2003 | SEK48.53 | SEK574.81 |
| September 2003 | SEK38.50 | SEK456.05 |
| August 2003 | SEK36.90 | SEK437.04 |
| July 2003 | SEK32.89 | SEK389.54 |
| June 2003 | SEK30.48 | SEK361.04 |
| May 2003 | SEK29.28 | SEK346.78 |
| April 2003 | SEK24.14 | SEK286.93 |
| March 2003 | SEK21.26 | SEK252.72 |
| February 2003 | SEK19.18 | SEK228.02 |
| January 2003 | SEK19.18 | SEK228.02 |
| December 2002 | SEK20.14 | SEK239.42 |
| November 2002 | SEK21.98 | SEK261.28 |
| October 2002 | SEK17.98 | SEK213.77 |
| September 2002 | SEK10.15 | SEK120.66 |
| August 2002 | SEK16.78 | SEK199.52 |
| July 2002 | SEK18.38 | SEK218.52 |
| June 2002 | SEK19.58 | SEK232.77 |
| May 2002 | SEK24.06 | SEK285.98 |
| April 2002 | SEK30.27 | SEK361.04 |
| March 2002 | SEK36.28 | SEK432.77 |
| February 2002 | SEK34.65 | SEK413.29 |
| January 2002 | SEK41.58 | SEK495.95 |
| December 2001 | SEK44.61 | SEK532.05 |
| November 2001 | SEK41.90 | SEK499.75 |
| October 2001 | SEK42.22 | SEK503.55 |
| September 2001 | SEK25.93 | SEK309.26 |
| August 2001 | SEK44.21 | SEK527.30 |
| July 2001 | SEK48.67 | SEK580.51 |
| June 2001 | SEK55.76 | SEK665.07 |
| May 2001 | SEK56.88 | SEK678.37 |
| April 2001 | SEK54.78 | SEK655.57 |
| March 2001 | SEK45.65 | SEK546.30 |
| February 2001 | SEK53.91 | SEK645.12 |
| January 2001 | SEK61.93 | SEK741.07 |
| December 2000 | SEK58.36 | SEK698.32 |
| November 2000 | SEK58.75 | SEK703.07 |
| October 2000 | SEK61.93 | SEK741.07 |
| September 2000 | SEK67.88 | SEK812.33 |
| August 2000 | SEK61.61 | SEK737.27 |
| July 2000 | SEK65.34 | SEK781.93 |
| June 2000 | SEK67.57 | SEK808.53 |
| May 2000 | SEK75.82 | SEK907.34 |
| April 2000 | SEK84.85 | SEK1,016.60 |
| March 2000 | SEK91.20 | SEK1,092.61 |
| February 2000 | SEK85.64 | SEK1,026.10 |
| January 2000 | SEK70.58 | SEK845.58 |
| December 1999 | SEK677.74 | SEK8,120 |
| November 1999 | SEK454.05 | SEK5,440 |
| October 1999 | SEK377.26 | SEK4,520 |
| September 1999 | SEK360.57 | SEK4,320 |
| August 1999 | SEK335.53 | SEK4,020 |
| July 1999 | SEK356.40 | SEK4,270 |
| June 1999 | SEK339.70 | SEK4,070 |
| May 1999 | SEK388.12 | SEK4,650 |
| April 1999 | SEK420.60 | SEK5,040 |
| March 1999 | SEK345.50 | SEK4,140 |
| February 1999 | SEK387.22 | SEK4,640 |
| January 1999 | SEK408.09 | SEK4,890 |
| December 1998 | SEK445.64 | SEK5,340 |
| November 1998 | SEK442.30 | SEK5,300 |
| October 1998 | SEK366.36 | SEK4,390 |
| September 1998 | SEK373.04 | SEK4,470 |
| August 1998 | SEK469.84 | SEK5,630 |
| July 1998 | SEK499.89 | SEK5,990 |
| June 1998 | SEK428.95 | SEK5,140 |
| May 1998 | SEK414.76 | SEK4,970 |
| April 1998 | SEK366.30 | SEK4,390 |
| March 1998 | SEK317.91 | SEK3,810 |
| February 1998 | SEK259.50 | SEK3,110 |
| January 1998 | SEK235.30 | SEK2,820 |
| December 1997 | SEK245.32 | SEK2,940 |
| November 1997 | SEK231.97 | SEK2,780 |
| October 1997 | SEK236.97 | SEK2,840 |
| September 1997 | SEK251.99 | SEK3,020 |
KINV-A.ST
Price: SEK65
52 week price:
Dividend Yield: 33.92%
Earnings Per Share: -12.08 SEK
P/E Ratio: -5.61
Exchange: STO
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 18.8 billion