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
20/09/2019
260.70
262.30
257.40
258.40
1,214,648
258.90
0
19/09/2019
259.10
263.60
258.60
260.70
1,274,829
261.20
0
18/09/2019
262.50
264.40
255.60
258.50
2,060,677
259.00
0
17/09/2019
271.20
274.50
257.80
266.10
2,445,441
266.70
0
16/09/2019
273.90
273.90
270.50
271.30
399,917
272.00
0
13/09/2019
272.40
274.50
272.40
274.40
626,254
273.80
0
12/09/2019
274.80
274.80
268.40
272.40
1,311,523
271.80
0
11/09/2019
275.00
275.80
272.90
274.10
615,368
274.30
0
10/09/2019
276.00
276.00
271.30
273.70
788,137
273.10
0
09/09/2019
278.30
279.20
275.90
276.00
790,783
277.00
0
06/09/2019
278.40
280.70
276.50
277.70
827,328
278.00
0
05/09/2019
275.00
277.80
274.00
277.70
945,748
276.60
0
04/09/2019
272.00
275.30
271.80
272.60
682,270
273.30
0
03/09/2019
269.00
271.00
267.60
270.60
936,806
269.80
0
02/09/2019
267.40
270.10
266.80
269.00
720,741
268.50
0
30/08/2019
263.60
268.30
262.20
267.40
1,520,619
266.30
0
29/08/2019
258.20
262.90
257.90
262.90
683,508
261.90
0
28/08/2019
260.00
260.40
255.90
258.20
519,188
258.10
0
27/08/2019
256.20
260.00
254.80
260.00
795,708
258.50
0
26/08/2019
254.50
257.20
251.70
255.90
429,480
255.40
0
23/08/2019
256.90
259.50
255.00
256.60
818,170
257.40
0
22/08/2019
253.90
257.50
252.60
256.20
606,578
255.50
0
21/08/2019
251.30
255.60
251.20
254.90
603,031
254.50
0
20/08/2019
249.90
252.90
249.40
251.50
669,440
251.50
0
19/08/2019
246.40
250.90
246.20
250.40
705,006
249.50
0
16/08/2019
239.60
245.10
239.50
244.20
523,018
243.30
0
15/08/2019
241.00
242.50
235.10
238.90
712,761
238.20
0
14/08/2019
247.90
248.40
240.60
241.10
510,731
243.10
0
13/08/2019
245.70
249.60
242.10
247.50
659,065
246.00
0
12/08/2019
245.80
251.10
243.80
246.80
589,252
247.00
0
09/08/2019
247.90
249.30
244.60
244.60
457,743
245.90
0
08/08/2019
245.00
248.90
245.00
247.90
613,905
247.50
0
07/08/2019
239.00
243.20
238.50
242.10
627,461
241.10
0
06/08/2019
238.00
243.00
236.10
238.10
903,731
239.90
0
05/08/2019
243.30
243.50
236.80
238.40
747,585
239.00
0
02/08/2019
253.50
253.50
244.70
245.40
1,104,384
247.90
0
01/08/2019
248.10
259.30
247.50
256.50
1,372,585
255.50
0
31/07/2019
246.70
248.00
245.50
246.80
436,277
246.90
0
30/07/2019
249.40
250.00
245.30
246.00
397,680
247.00
0
29/07/2019
249.50
250.90
248.00
249.40
294,928
249.70
0
26/07/2019
248.90
251.30
248.90
249.50
458,877
250.00
0
25/07/2019
250.80
251.50
247.40
248.30
728,055
249.10
0
24/07/2019
246.10
250.70
245.80
250.00
646,743
249.50
0
23/07/2019
241.30
246.10
240.80
245.90
790,925
244.00
0
22/07/2019
242.00
242.70
239.70
240.00
682,230
240.50
0
19/07/2019
242.70
244.80
241.80
242.20
586,497
242.90
0
18/07/2019
242.10
243.00
240.80
242.50
404,104
242.50
0
17/07/2019
246.00
247.50
243.60
244.00
400,555
245.00
0
16/07/2019
245.90
247.10
245.10
245.80
485,401
246.10
0
15/07/2019
245.10
247.00
244.60
246.10
411,297
246.10
0
12/07/2019
244.60
246.70
244.60
245.00
343,479
245.50
0
11/07/2019
244.70
245.80
243.90
244.60
418,947
244.80
0
10/07/2019
246.00
246.50
244.30
244.40
484,084
245.10
0
09/07/2019
246.90
247.40
244.60
246.10
454,388
246.10
0
08/07/2019
245.90
248.50
245.20
246.90
414,913
247.10
0
05/07/2019
243.00
246.70
241.90
245.90
709,048
244.90
0
04/07/2019
242.20
245.20
242.20
242.90
393,505
243.50
0
03/07/2019
242.70
244.40
241.50
241.90
733,269
242.70
0
02/07/2019
243.20
244.10
242.30
242.70
512,114
243.00
0
01/07/2019
243.20
245.50
242.10
243.00
649,549
243.00
0
28/06/2019
241.40
244.30
240.40
241.50
1,122,825
241.50
0
27/06/2019
239.90
243.00
239.90
241.60
461,490
241.80
0
26/06/2019
241.20
242.10
239.40
239.40
515,743
240.40
0
25/06/2019
242.00
244.60
241.60
241.90
561,137
242.70
0
24/06/2019
244.90
247.00
241.90
241.90
605,283
244.10
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.
 
22 September 2019 07:44:03
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB1 - 2019-09-22 08:44:03 - 2019-09-22 07:44:03 - 1000 - Website: OKAY