Canada markets open in 7 hours 15 minutes

Kinnevik AB (0RH1.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
88.45+0.52 (+0.60%)
At close: 05:41PM BST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202487.8089.0087.8088.4588.4521,408
Jul 03, 202489.5089.8587.5087.9387.9319,128
Jul 02, 202488.7089.6087.7089.0589.0532,339
Jul 01, 202488.4089.6587.6588.8088.80302,841
Jun 28, 202488.4589.1586.4586.9586.9547,473
Jun 27, 202488.6089.0087.9088.0588.0515,212
Jun 26, 202491.0091.0087.7088.6088.6072,619
Jun 25, 202492.5092.5088.3588.3588.3555,869
Jun 24, 202490.5593.3590.2092.8092.80376,413
Jun 21, 2024------
Jun 20, 202489.6091.3089.4591.3091.3044,124
Jun 19, 202493.3593.3588.7088.7088.7082,941
Jun 18, 202495.3096.5594.4094.4094.4074,964
Jun 17, 202496.0096.2593.9096.2596.2541,767
Jun 14, 202498.3598.3595.4097.4497.4422,691
Jun 13, 2024100.00100.2097.6597.8597.8556,193
Jun 12, 202498.40102.2597.90101.30101.3080,711
Jun 11, 2024102.50102.6097.2097.9097.9056,031
Jun 10, 2024105.58105.64102.14102.18102.1859,480
Jun 07, 2024105.30106.78104.30106.02106.022,559
Jun 07, 202423 Dividend
Jun 06, 2024------
Jun 05, 2024122.50126.10122.38125.57125.57167,806
Jun 04, 2024121.65122.65120.00121.08121.0855,560
Jun 03, 2024123.85123.85120.45121.29121.2929,431
May 31, 2024124.05125.55119.90122.47122.4754,859
May 30, 2024120.05125.55120.05121.05121.05435,804
May 29, 2024124.40124.40120.55121.52121.5214,966
May 28, 2024124.65127.10123.50123.65123.6518,391
May 24, 2024126.50126.85123.50124.21124.21439,817
May 23, 2024127.30129.10125.60127.01127.0125,961
May 22, 2024125.70127.15124.75126.71126.7117,792
May 21, 2024126.75127.90125.00126.96126.961,143,330
May 20, 2024122.90127.50122.60127.15127.15320,516
May 17, 2024124.90125.05122.50123.81123.8117,042
May 16, 2024125.50126.25123.95125.04125.0411,162
May 15, 2024125.55126.80124.45125.55125.5517,284
May 14, 2024126.35128.45125.05125.97125.97424,992
May 13, 2024125.45125.95123.90125.46125.4616,385
May 10, 2024124.10127.70123.85125.35125.35161,604
May 09, 2024------
May 08, 2024121.60124.20121.60122.92122.92101,679
May 07, 2024121.10123.15120.50121.75121.7519,866
May 03, 2024113.50120.55113.50119.65119.65176,557
May 02, 2024117.20117.20114.20114.20114.20181,404
May 01, 2024------
Apr 30, 2024117.35118.40116.15116.50116.501,244,789
Apr 29, 2024117.05118.35115.50116.36116.3621,040
Apr 26, 2024114.60120.15114.60117.66117.66522,903
Apr 25, 2024120.80122.90112.00120.42120.421,515,601
Apr 24, 2024121.35124.05121.35123.11123.1181,099
Apr 23, 2024116.45121.15114.90120.22120.22227,563
Apr 22, 2024114.60115.70113.55114.40114.40159,997
Apr 19, 2024110.50113.55110.50112.39112.39179,785
Apr 18, 2024114.65120.35109.60112.46112.46222,253
Apr 17, 2024118.95120.10117.70118.69118.6950,519
Apr 16, 2024119.50119.50117.50118.85118.85146,294
Apr 15, 2024121.60124.15120.65121.27121.2758,993
Apr 12, 2024123.65125.25120.10120.84120.8489,275
Apr 11, 2024120.80121.95118.60118.71118.71213,708
Apr 10, 2024124.65125.25120.60121.51121.51116,523
Apr 09, 2024121.50124.55121.50124.20124.20320,221
Apr 08, 2024122.40122.80120.15120.86120.86718,459
Apr 05, 2024119.85122.10118.25122.06122.06489,565
Apr 04, 2024121.40122.60120.40121.01121.01194,442
Apr 03, 2024119.80123.05119.30121.78121.78231,602
Apr 02, 2024120.05122.40119.10121.50121.50514,068
Mar 28, 2024120.05120.85117.90120.01120.0149,546
Mar 27, 2024117.80121.75117.25118.95118.9593,272
Mar 26, 2024117.35117.86115.30115.45115.451,067,975
Mar 25, 2024116.45118.45116.10117.23117.23323,511
Mar 22, 2024113.50117.15113.50116.54116.54229,370
Mar 21, 2024112.00116.15111.30114.02114.02172,540
Mar 20, 2024108.00110.45106.85109.49109.4945,234
Mar 19, 2024107.85112.15105.60106.91106.91345,592
Mar 18, 2024113.25114.35106.90108.17108.1765,500
Mar 15, 2024113.20115.05110.60113.59113.5986,684
Mar 14, 2024111.15113.35110.55111.92111.92191,699
Mar 13, 2024111.30111.90109.35110.45110.4534,054
Mar 12, 2024109.25112.80108.90111.39111.3929,686
Mar 11, 2024104.60108.86104.60107.86107.86398,319
Mar 08, 2024106.55107.05105.95106.34106.34189,462
Mar 07, 2024104.00107.00103.95106.61106.61139,408
Mar 06, 2024101.40105.55101.05105.43105.43555,149
Mar 05, 2024103.35103.55101.15102.03102.03101,686
Mar 04, 2024107.85107.90103.50106.01106.0185,842
Mar 01, 2024111.00111.00106.55108.38108.3862,199
Feb 29, 2024109.40110.69106.30107.83107.83523,435
Feb 28, 2024106.85109.90104.80108.21108.21834,406
Feb 27, 2024107.10108.60105.25107.93107.93564,807
Feb 26, 2024109.20111.95103.90106.14106.14167,640
Feb 23, 2024102.85102.85100.50101.46101.4691,964
Feb 22, 2024104.25104.39102.05102.95102.95112,130
Feb 21, 2024104.15105.90101.75102.41102.4166,230
Feb 20, 2024103.35106.75102.35104.94104.94967,331
Feb 19, 2024105.20105.35103.25104.38104.38101,066
Feb 16, 2024105.90106.55105.00106.01106.01150,975
Feb 15, 2024102.05105.95101.55104.97104.97159,500
Feb 14, 202498.90101.0598.4499.6899.68108,343
Feb 13, 2024102.40102.4098.88100.66100.66745,344
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...