Nasdaq Stockholm · KINV-A · stock
Kinnevik AB (KINV-A) stock price history
Every Nasdaq Stockholm trading session of Kinnevik AB from Jan 3, 2000 to Nov 13, 2026: 6,658 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KINV-A adjusted close, 2000 to 2026
- SEK 595.00
- All time high, 2021
- SEK 92.00
- 52 week high, SEK 55.00 low
- 6,658
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KINV-A key facts
- Kinnevik AB (KINV-A) closed at SEK 74.80 on Nov 13, 2026 on Nasdaq Stockholm.
- KINV-A's all time high close is SEK 595.00, set on Apr 19, 2021; its all time low close is SEK 7.57 on Sep 24, 2002.
- KINV-A's 52 week range is SEK 55.00 to SEK 92.00.
- KINV-A returned -11.2% over the year to Nov 13, 2026 and -80.3% over five years.
- Over ten years KINV-A returned -63%, -9.4% a year compounded.
- KINV-A's deepest drawdown was -91.2% from Mar 3, 2000 to Sep 24, 2002.
- DataCedar holds 6,658 daily sessions of KINV-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KINV-A price chart, 2000 to 2026
KINV-A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +17.2% |
| 6 months | +21.6% |
| Year to date | -11.1% |
| 1 year | -11.2% |
| 3 years | -23.4% |
| 5 years | -80.3% |
| 10 years | -62.5% |
| Since Jan 3, 2000 | +33.0% |
| Compound annual growth, 26.9 years | +1.1% |
KINV-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 595.00 on Apr 19, 2021
- All time low close
- SEK 7.57 on Sep 24, 2002
- 52 week high
- SEK 92.00 on Dec 5, 2025
- 52 week low
- SEK 55.00 on Mar 23, 2026
- Deepest drawdown
- -91.2% from Mar 3, 2000 to Sep 24, 2002, recovered Feb 19, 2007
- Best single session
- +29.7% on Sep 19, 2002
- Worst single session
- -21.6% on Sep 18, 2002
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2003, +196%
- Worst calendar year
- 2008, -60%
KINV-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 84.10 | SEK 85.00 | SEK 55.00 | SEK 74.80 | -11.1% | 2M | 215 |
| 2025 | SEK 74.87 | SEK 110.00 | SEK 67.50 | SEK 84.10 | +13.2% | 2.9M | 249 |
| 2024 | SEK 106.80 | SEK 130.00 | SEK 72.22 | SEK 74.32 | -30.4% | 3.3M | 251 |
| 2023 | SEK 146.00 | SEK 192.00 | SEK 92.00 | SEK 106.80 | -25.9% | 2.5M | 251 |
| 2022 | SEK 344.40 | SEK 349.00 | SEK 133.40 | SEK 144.20 | -58.2% | 3M | 253 |
| 2021 | SEK 426.00 | SEK 606.00 | SEK 312.00 | SEK 344.60 | -18.7% | 3.1M | 253 |
| 2020 | SEK 235.57 | SEK 430.00 | SEK 130.67 | SEK 424.00 | +81.5% | 3.6M | 252 |
| 2019 | SEK 201.96 | SEK 275.54 | SEK 198.16 | SEK 233.61 | +16.5% | 1.3M | 247 |
| 2018 | SEK 251.28 | SEK 292.73 | SEK 196.74 | SEK 200.54 | -20.2% | 1.2M | 252 |
| 2017 | SEK 191.82 | SEK 294.86 | SEK 191.82 | SEK 251.37 | +31.3% | 702.2K | 253 |
| 2016 | SEK 213.34 | SEK 239.80 | SEK 161.25 | SEK 191.39 | -12.2% | 750.8K | 253 |
| 2015 | SEK 206.55 | SEK 246.74 | SEK 188.20 | SEK 217.89 | +4.7% | 671.2K | 249 |
| 2014 | SEK 233.42 | SEK 243.96 | SEK 152.70 | SEK 208.16 | -10.9% | 1.6M | 249 |
| 2013 | SEK 110.34 | SEK 243.80 | SEK 105.17 | SEK 233.65 | +122.5% | 1.3M | 249 |
| 2012 | SEK 97.71 | SEK 117.18 | SEK 90.45 | SEK 105.01 | +7.9% | 596.4K | 246 |
| 2011 | SEK 94.87 | SEK 112.94 | SEK 74.78 | SEK 97.35 | +2.2% | 1.1M | 253 |
| 2010 | SEK 81.72 | SEK 103.24 | SEK 77.12 | SEK 95.29 | +16.6% | 1.2M | 251 |
| 2009 | SEK 42.00 | SEK 84.44 | SEK 37.85 | SEK 81.72 | +101.7% | 1.2M | 242 |
| 2008 | SEK 99.36 | SEK 100.01 | SEK 34.03 | SEK 40.51 | -59.8% | 499.5K | 249 |
| 2007 | SEK 73.83 | SEK 105.57 | SEK 69.31 | SEK 100.66 | +34.9% | 826.5K | 241 |
| 2006 | SEK 46.32 | SEK 75.28 | SEK 44.42 | SEK 74.63 | +58.9% | 593.6K | 235 |
| 2005 | SEK 44.38 | SEK 47.59 | SEK 36.01 | SEK 46.96 | +6.2% | 1.6M | 256 |
| 2004 | SEK 43.59 | SEK 63.18 | SEK 33.80 | SEK 44.22 | +1.4% | 808.6K | 259 |
| 2003 | SEK 16.27 | SEK 47.38 | SEK 14.39 | SEK 43.59 | +195.9% | 2.8M | 242 |
| 2002 | SEK 35.04 | SEK 36.91 | SEK 7.57 | SEK 14.73 | -57.9% | 2.2M | 229 |
| 2001 | SEK 45.58 | SEK 54.51 | SEK 18.77 | SEK 35.04 | -23.1% | 3.4M | 250 |
| 2000 | SEK 59.96 | SEK 86.47 | SEK 40.37 | SEK 45.58 | n/a | 883.4K | 229 |
KINV-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 74.80 | -3.1% |
| October 2026 | SEK 77.20 | +13.5% |
| September 2026 | SEK 68.00 | -2.9% |
| August 2026 | SEK 70.00 | +19.5% |
| July 2026 | SEK 58.60 | -4.7% |
| June 2026 | SEK 61.50 | -11.5% |
| May 2026 | SEK 69.50 | +13.6% |
| April 2026 | SEK 61.20 | +5.9% |
| March 2026 | SEK 57.80 | -17.4% |
| February 2026 | SEK 70.00 | -9.4% |
| January 2026 | SEK 77.30 | -8.1% |
| December 2025 | SEK 84.10 | -5.8% |
About the KINV-A data
Daily bars. 6,658 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AKINV-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KINV-A share price history
