Kinnevik AB ser B

KINV-B 
(NasdaqOMXS) 
 

History: Kinnevik AB ser B

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/06/2019
247.40
247.60
243.90
245.90
863,229
245.70
0
18/06/2019
243.30
247.30
240.90
246.30
881,062
245.10
0
17/06/2019
242.00
244.60
239.50
243.20
987,976
242.40
0
14/06/2019
242.00
243.50
239.70
242.10
867,410
241.50
0
13/06/2019
249.30
249.30
241.90
242.00
1,407,151
244.50
0
12/06/2019
252.00
252.00
249.80
250.90
555,906
250.90
0
11/06/2019
251.00
254.40
251.00
252.70
537,702
253.20
0
10/06/2019
251.50
252.80
249.80
250.40
569,414
250.90
0
07/06/2019
247.10
250.90
247.10
250.00
708,526
250.00
0
05/06/2019
247.00
249.10
245.50
246.40
661,011
247.00
0
04/06/2019
245.50
247.00
237.40
246.00
1,190,675
243.50
0
03/06/2019
240.80
241.20
238.10
241.20
739,766
240.30
0
31/05/2019
245.10
245.40
240.50
242.00
1,092,614
242.50
0
29/05/2019
249.00
249.40
246.00
246.40
384,313
247.00
0
28/05/2019
253.00
254.60
250.60
251.70
1,160,348
251.60
0
27/05/2019
256.10
257.30
252.00
253.00
457,632
253.50
0
24/05/2019
254.40
257.40
254.40
255.10
335,995
255.90
0
23/05/2019
257.40
257.50
253.00
254.40
537,630
254.60
0
22/05/2019
260.00
260.30
257.40
259.00
550,923
259.00
0
21/05/2019
259.70
261.80
258.50
260.60
536,502
260.50
0
20/05/2019
262.40
262.90
257.00
258.00
598,789
259.00
0
17/05/2019
263.40
264.50
259.80
261.50
650,285
261.00
0
16/05/2019
262.10
266.10
260.20
265.60
522,133
263.50
0
15/05/2019
261.50
262.30
258.30
262.00
521,619
260.50
0
14/05/2019
256.80
261.80
256.60
260.30
844,119
259.70
0
13/05/2019
264.00
265.10
256.90
256.90
500,562
259.00
0
10/05/2019
263.30
265.90
261.50
263.30
603,564
263.40
0
09/05/2019
265.90
265.90
261.20
262.20
769,235
263.40
0
08/05/2019
268.10
269.20
265.60
268.70
859,712
267.50
0
07/05/2019
273.00
277.60
270.60
271.00
1,252,529
274.00
0
06/05/2019
272.10
273.30
267.10
273.30
749,374
270.30
0
03/05/2019
272.80
276.40
272.80
276.00
973,080
275.00
0
02/05/2019
276.50
276.80
271.10
272.60
995,942
272.90
0
30/04/2019
274.40
278.90
274.40
276.50
1,228,129
277.00
0
29/04/2019
272.00
275.80
270.40
274.40
1,627,091
273.20
0
26/04/2019
265.00
269.80
262.20
269.50
886,768
267.00
0
25/04/2019
259.60
264.60
258.90
262.70
890,955
262.40
0
24/04/2019
257.00
261.20
256.20
259.40
957,942
259.40
0
23/04/2019
258.00
258.30
253.60
256.10
782,757
255.30
0
18/04/2019
257.50
258.20
255.10
257.50
253,441
257.00
0
17/04/2019
257.80
257.90
254.70
257.60
569,275
257.00
0
16/04/2019
252.50
259.70
252.30
257.20
1,109,517
257.10
0
15/04/2019
250.50
253.00
250.30
251.00
563,158
251.50
0
12/04/2019
247.90
251.00
247.20
250.00
659,762
250.00
0
11/04/2019
246.00
249.90
244.80
247.70
677,722
248.00
0
10/04/2019
244.40
246.50
244.40
245.40
1,054,155
245.50
0
09/04/2019
248.00
249.00
243.90
244.20
747,869
245.60
0
08/04/2019
249.90
250.00
246.40
247.50
488,903
247.50
0
05/04/2019
249.40
250.50
247.50
249.90
685,310
249.30
0
04/04/2019
249.20
250.10
246.60
249.10
762,517
248.60
0
03/04/2019
245.00
249.30
244.90
249.30
1,029,306
248.40
0
02/04/2019
244.00
244.60
241.60
243.80
706,967
243.40
0
01/04/2019
241.90
244.60
241.10
243.50
647,918
242.50
0
29/03/2019
240.10
241.30
238.60
240.80
699,804
240.40
0
28/03/2019
238.30
240.90
237.50
238.40
856,113
239.00
0
27/03/2019
236.50
240.90
235.70
238.20
956,908
238.80
0
26/03/2019
235.00
236.10
233.70
235.10
648,638
235.00
0
25/03/2019
237.00
237.00
233.30
234.90
768,977
234.90
0
22/03/2019
243.00
243.60
237.00
237.00
627,372
239.00
0
21/03/2019
242.00
243.20
239.90
242.10
524,666
241.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 June 2019 15:18:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB6 - 2019-06-20 16:18:33 - 2019-06-20 15:18:33 - 1000 - Website: OKAY