Kinnevik AB (0RGZ.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 04:22PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 231 |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 114.80 | 115.80 | 114.80 | 115.21 | 115.21 | 225 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 112.00 | 112.00 | 110.60 | 110.60 | 110.60 | 586 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 119.01 | 119.01 | 119.00 | 119.00 | 119.00 | 29 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 124.80 | 124.80 | 123.80 | 123.80 | 123.80 | 95 |
| Apr 09, 2024 | 124.20 | 125.00 | 123.40 | 123.40 | 123.40 | 218 |
| Apr 08, 2024 | 121.40 | 122.20 | 121.40 | 122.20 | 122.20 | 100 |
| Apr 05, 2024 | 122.20 | 122.20 | 120.80 | 122.00 | 122.00 | 282 |
| Apr 04, 2024 | 121.20 | 121.80 | 121.20 | 121.80 | 121.80 | 24 |
| Apr 03, 2024 | 121.20 | 122.01 | 121.20 | 122.01 | 122.01 | 163 |
| Apr 02, 2024 | 122.80 | 122.80 | 120.40 | 120.40 | 120.40 | 83 |
| Mar 28, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 22 |
| Mar 27, 2024 | 118.00 | 119.63 | 118.00 | 119.63 | 119.63 | 110 |
| Mar 26, 2024 | 117.60 | 118.20 | 115.80 | 115.80 | 115.80 | 279 |
| Mar 25, 2024 | 117.61 | 117.61 | 117.60 | 117.60 | 117.60 | 697 |
| Mar 22, 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 150 |
| Mar 21, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 139 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 224 |
| Mar 15, 2024 | 112.80 | 113.80 | 112.80 | 113.80 | 113.80 | 351 |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 112 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | 419 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | 25 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 32 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | 434 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 405 |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | 11 |
| Jan 29, 2024 | 112.60 | 115.01 | 112.60 | 115.01 | 115.01 | 232 |
| Jan 26, 2024 | 111.20 | 114.80 | 111.20 | 114.80 | 114.80 | 439 |
| Jan 25, 2024 | 110.60 | 111.61 | 110.60 | 111.61 | 111.61 | 35 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | 1,066 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 525 |
| Jan 16, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 617 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 104.00 | 104.00 | 103.40 | 103.40 | 103.40 | 765 |
| Jan 11, 2024 | 104.80 | 104.80 | 102.99 | 102.99 | 102.99 | 1,171 |
| Jan 10, 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 231 |
| Jan 09, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 36 |
| Jan 08, 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | 423 |
| Jan 05, 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | 47 |
| Jan 04, 2024 | 104.60 | 105.60 | 104.60 | 105.40 | 105.40 | 268 |
| Jan 03, 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 28 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | 33 |
| Dec 28, 2023 | 108.00 | 108.00 | 106.60 | 106.60 | 106.60 | 6 |
| Dec 27, 2023 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 342 |
| Dec 22, 2023 | 105.80 | 107.40 | 105.60 | 106.80 | 106.80 | 380 |
| Dec 21, 2023 | 106.20 | 106.20 | 105.00 | 105.60 | 105.60 | 565 |
| Dec 20, 2023 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | 23 |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | 109.20 | 109.20 | 107.60 | 107.60 | 107.60 | 750 |
| Dec 15, 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 42 |
| Dec 14, 2023 | 110.40 | 111.60 | 108.70 | 110.00 | 110.00 | 300 |
| Dec 13, 2023 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 1,030 |
| Dec 12, 2023 | 104.00 | 104.00 | 103.60 | 103.60 | 103.60 | 88 |
| Dec 11, 2023 | 106.00 | 106.00 | 105.20 | 105.20 | 105.20 | 24 |
| Dec 08, 2023 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 323 |
| Dec 07, 2023 | 99.80 | 103.60 | 99.80 | 103.60 | 103.60 | 420 |
| Dec 06, 2023 | 100.40 | 102.80 | 100.40 | 102.80 | 102.80 | 1,197 |
| Dec 05, 2023 | 98.40 | 100.80 | 97.10 | 100.60 | 100.60 | 3,351 |
| Dec 04, 2023 | 99.90 | 99.90 | 98.00 | 98.00 | 98.00 | 602 |
| Dec 01, 2023 | 97.10 | 98.50 | 97.10 | 97.80 | 97.80 | 846 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.