Nasdaq Stockholm · KINV-B · stock
Kinnevik AB (KINV-B) stock price history
Every Nasdaq Stockholm trading session of Kinnevik AB from Jan 3, 2000 to Nov 12, 2026: 6,790 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-B adjusted close, 2000 to 2026
- SEK 404.70
- All time high, 2021
- SEK 88.24
- 52 week high, SEK 46.78 low
- 6,790
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KINV-B key facts
- Kinnevik AB (KINV-B) closed at SEK 71.04 on Nov 12, 2026 on Nasdaq Stockholm.
- KINV-B's all time high close is SEK 404.70, set on Aug 5, 2021; its all time low close is SEK 3.66 on Oct 10, 2002.
- KINV-B's 52 week range is SEK 46.78 to SEK 88.24.
- KINV-B returned -15.6% over the year to Nov 12, 2026 and -80.4% over five years.
- Over ten years KINV-B returned -29%, -3.4% a year compounded.
- KINV-B's deepest drawdown was -90.9% from Mar 3, 2000 to Oct 10, 2002.
- DataCedar holds 6,790 daily sessions of KINV-B 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-B price chart, 2000 to 2026
KINV-B returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +26.6% |
| 6 months | +38.5% |
| Year to date | -15.1% |
| 1 year | -15.6% |
| 3 years | -25.4% |
| 5 years | -80.4% |
| 10 years | -29.4% |
| Since Jan 3, 2000 | +185.4% |
| Compound annual growth, 26.9 years | +4.0% |
KINV-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 404.70 on Aug 5, 2021
- All time low close
- SEK 3.66 on Oct 10, 2002
- 52 week high
- SEK 88.24 on Nov 28, 2025
- 52 week low
- SEK 46.78 on Mar 23, 2026
- Deepest drawdown
- -90.9% from Mar 3, 2000 to Oct 10, 2002, recovered Jun 5, 2007
- Best single session
- +21.1% on Sep 24, 2001
- Worst single session
- -21.3% on Sep 21, 2001
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 2.9×
- Best calendar year
- 2003, +178%
- Worst calendar year
- 2008, -56%
KINV-B 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 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 83.44 | SEK 84.18 | SEK 46.78 | SEK 71.04 | -15.1% | 305.9M | 214 |
| 2025 | SEK 74.50 | SEK 94.14 | SEK 61.56 | SEK 83.68 | +13.5% | 311.7M | 249 |
| 2024 | SEK 108.10 | SEK 129.50 | SEK 71.20 | SEK 73.74 | -31.8% | 345.1M | 251 |
| 2023 | SEK 145.00 | SEK 192.00 | SEK 91.04 | SEK 108.10 | -24.5% | 258.2M | 251 |
| 2022 | SEK 322.75 | SEK 329.10 | SEK 132.00 | SEK 143.20 | -55.6% | 232.4M | 253 |
| 2021 | SEK 249.54 | SEK 407.75 | SEK 223.81 | SEK 322.75 | +30.4% | 241.8M | 253 |
| 2020 | SEK 132.06 | SEK 254.27 | SEK 75.58 | SEK 247.45 | +87.9% | 372.9M | 252 |
| 2019 | SEK 116.61 | SEK 157.31 | SEK 114.15 | SEK 131.66 | +12.9% | 318.2M | 247 |
| 2018 | SEK 137.42 | SEK 167.41 | SEK 113.06 | SEK 116.61 | -14.9% | 318.5M | 251 |
| 2017 | SEK 102.10 | SEK 141.27 | SEK 101.31 | SEK 137.07 | +34.6% | 316.6M | 252 |
| 2016 | SEK 113.03 | SEK 113.20 | SEK 83.72 | SEK 101.82 | -11.3% | 302.9M | 253 |
| 2015 | SEK 106.76 | SEK 126.43 | SEK 96.87 | SEK 114.78 | +7.7% | 257.6M | 251 |
| 2014 | SEK 117.58 | SEK 124.95 | SEK 80.96 | SEK 106.55 | -10.0% | 424.5M | 247 |
| 2013 | SEK 51.15 | SEK 122.86 | SEK 50.60 | SEK 118.33 | +134.9% | 330.3M | 249 |
| 2012 | SEK 46.13 | SEK 53.39 | SEK 44.66 | SEK 50.37 | +8.8% | 259.4M | 248 |
| 2011 | SEK 44.87 | SEK 53.32 | SEK 38.90 | SEK 46.30 | +3.4% | 354.9M | 248 |
| 2010 | SEK 33.72 | SEK 48.10 | SEK 32.78 | SEK 44.77 | +33.7% | 393.1M | 252 |
| 2009 | SEK 19.54 | SEK 35.60 | SEK 16.99 | SEK 33.49 | +77.5% | 305.9M | 248 |
| 2008 | SEK 42.28 | SEK 43.23 | SEK 13.68 | SEK 18.86 | -56.0% | 454.6M | 252 |
| 2007 | SEK 32.48 | SEK 47.09 | SEK 31.55 | SEK 42.86 | +30.8% | 366.5M | 249 |
| 2006 | SEK 20.32 | SEK 33.05 | SEK 18.03 | SEK 32.77 | +59.1% | 419.4M | 256 |
| 2005 | SEK 19.41 | SEK 20.87 | SEK 15.39 | SEK 20.59 | +5.7% | 250.7M | 260 |
| 2004 | SEK 19.55 | SEK 21.26 | SEK 14.66 | SEK 19.48 | -0.4% | 116.5M | 262 |
| 2003 | SEK 7.02 | SEK 19.69 | SEK 6.10 | SEK 19.55 | +178.4% | 33.1M | 261 |
| 2002 | SEK 15.47 | SEK 16.16 | SEK 3.66 | SEK 7.02 | -54.6% | 37.9M | 261 |
| 2001 | SEK 20.29 | SEK 22.79 | SEK 7.48 | SEK 15.47 | -23.8% | 23.4M | 261 |
| 2000 | SEK 25.94 | SEK 41.40 | SEK 17.26 | SEK 20.29 | n/a | 17.1M | 259 |
KINV-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 71.04 | +0.5% |
| October 2026 | SEK 70.66 | +13.9% |
| September 2026 | SEK 62.06 | +1.1% |
| August 2026 | SEK 61.38 | +16.9% |
| July 2026 | SEK 52.52 | +1.0% |
| June 2026 | SEK 52.00 | -8.0% |
| May 2026 | SEK 56.52 | +7.5% |
| April 2026 | SEK 52.60 | +4.8% |
| March 2026 | SEK 50.18 | -21.4% |
| February 2026 | SEK 63.84 | -12.5% |
| January 2026 | SEK 73.00 | -12.8% |
| December 2025 | SEK 83.68 | -4.6% |
About the KINV-B data
Daily bars. 6,790 sessions from Jan 3, 2000 to Nov 12, 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-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KINV-B share price history
