Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

KINVAS Kinnevik AB

80.36

0.97 (1.22%)

Jan 21 2025 - Closed

Realtime Data

KINVAS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 20 2025	79.39	0.00	0.00%	79.39	79.39	79.39	0.00
Jan 17 2025	79.39	1.10	1.41%	79.38	79.91	79.38	119
Jan 16 2025	78.29	2.02	2.65%	78.81	78.96	78.29	94
Jan 15 2025	76.27	0.00	0.00%	76.27	76.27	76.27	0.00
Jan 14 2025	76.27	0.00	0.00%	76.27	76.27	76.27	0.00
Jan 13 2025	76.27	-1.47	-1.89%	76.27	76.765	76.27	133
Jan 10 2025	77.74	-2.57	-3.20%	77.74	77.74	77.74	40
Jan 09 2025	80.31	-1.12	-1.38%	80.31	80.31	80.31	12
Jan 08 2025	81.43	1.39	1.74%	81.04	82.09	81.04	123
Jan 07 2025	80.04	1.74	2.22%	82.61	82.99	80.04	250
Jan 06 2025	78.30	0.00	0.00%	78.30	78.30	78.30	0.00
Jan 03 2025	78.30	0.48	0.62%	78.80	78.80	78.30	162
Jan 02 2025	77.815	3.12	4.17%	77.96	78.03	77.74	96
Jan 01 2025	74.70	0.00	0.00%	74.70	74.70	74.70	0.00
Dec 31 2024	74.70	0.00	0.00%	74.70	74.70	74.70	0.00
Dec 30 2024	74.70	-0.13	-0.17%	74.70	74.70	74.70	125
Dec 27 2024	74.83	1.62	2.21%	75.17	75.235	74.635	316
Dec 26 2024	73.21	0.00	0.00%	73.21	73.21	73.21	0.00
Dec 25 2024	73.21	0.00	0.00%	73.21	73.21	73.21	0.00
Dec 24 2024	73.21	0.00	0.00%	73.21	73.21	73.21	0.00
Dec 23 2024	73.21	0.63	0.87%	73.23	73.23	73.21	153
Dec 20 2024	72.58	-0.64	-0.87%	72.58	72.58	72.58	60
Dec 19 2024	73.215	-4.17	-5.38%	73.67	74.44	73.215	1,850
Dec 18 2024	77.38	0.76	0.99%	77.38	77.38	77.38	33
Dec 17 2024	76.62	0.14	0.18%	76.66	76.80	76.62	102
Dec 16 2024	76.48	-1.80	-2.30%	77.19	77.19	76.48	671
Dec 13 2024	78.28	-2.65	-3.27%	79.85	79.85	78.28	130
Dec 12 2024	80.925	0.98	1.23%	80.925	80.925	80.925	17
Dec 11 2024	79.94	-2.33	-2.83%	80.08	80.08	79.94	233
Dec 10 2024	82.27	0.98	1.21%	82.00	82.27	80.62	479
Dec 09 2024	81.29	3.44	4.42%	79.72	81.945	79.72	1,047
Dec 06 2024	77.85	0.63	0.82%	76.99	77.85	76.99	89
Dec 05 2024	77.22	-1.51	-1.92%	78.01	78.01	77.22	135
Dec 04 2024	78.73	2.24	2.93%	78.10	78.73	78.10	806
Dec 03 2024	76.49	-0.32	-0.42%	77.11	77.46	76.43	259
Dec 02 2024	76.81	0.12	0.16%	76.81	76.81	76.81	22
Nov 29 2024	76.69	1.06	1.40%	76.05	76.69	76.05	140
Nov 28 2024	75.63	0.66	0.88%	76.48	76.68	75.63	359
Nov 27 2024	74.97	-0.89	-1.17%	75.815	75.815	74.97	630
Nov 26 2024	75.86	0.65	0.86%	75.60	75.86	75.55	251
Nov 25 2024	75.21	-0.20	-0.26%	75.21	75.21	75.21	26
Nov 22 2024	75.405	0.89	1.19%	75.79	76.47	75.31	1,189
Nov 21 2024	74.52	-1.07	-1.42%	74.75	75.255	74.52	226
Nov 20 2024	75.59	0.00	0.00%	75.59	75.59	75.59	0.00
Nov 19 2024	75.59	-0.44	-0.58%	75.70	75.70	74.89	323
Nov 18 2024	76.03	-1.30	-1.68%	76.80	76.80	75.98	156
Nov 15 2024	77.33	2.37	3.16%	77.33	77.33	77.33	98
Nov 14 2024	74.96	1.76	2.40%	74.61	74.96	74.61	106
Nov 13 2024	73.20	-1.30	-1.74%	73.20	73.20	73.20	100
Nov 12 2024	74.50	-4.58	-5.79%	75.66	76.46	74.50	1,661
Nov 11 2024	79.075	2.18	2.83%	79.00	79.075	79.00	108
Nov 08 2024	76.90	-0.60	-0.77%	76.90	76.90	76.90	26
Nov 07 2024	77.50	1.68	2.21%	77.50	77.50	77.50	100
Nov 06 2024	75.825	-0.13	-0.17%	78.19	78.19	75.825	90
Nov 05 2024	75.955	0.00	0.00%	75.955	75.955	75.955	0.00
Nov 04 2024	75.955	-0.01	-0.01%	76.20	76.20	75.80	163
Nov 01 2024	75.96	-3.52	-4.43%	75.96	75.96	75.96	6
Oct 31 2024	79.48	0.00	0.00%	79.48	79.48	79.48	0.00
Oct 30 2024	79.48	-0.79	-0.98%	79.48	79.59	79.48	26
Oct 29 2024	80.27	3.33	4.33%	79.39	80.27	79.39	68
Oct 28 2024	76.94	3.07	4.16%	77.28	77.28	76.94	72
Oct 25 2024	73.87	-0.35	-0.47%	73.63	73.87	73.63	54
Oct 24 2024	74.22	0.21	0.28%	74.22	74.22	74.22	40
Oct 23 2024	74.01	1.07	1.47%	73.30	74.795	73.30	80

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions