Canada markets close in 4 hours 56 minutes

Kindred Group plc (KIND-SDB.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
124.800.00 (0.00%)
As of 04:49PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 2024124.40125.20124.40124.80124.801,134,740
Jun 19, 2024123.60125.20123.60124.80124.80275,262
Jun 18, 2024123.40124.00123.40123.60123.60161,257
Jun 17, 2024124.40124.40123.30123.40123.40763,889
Jun 14, 2024124.60124.70124.10124.40124.40177,529
Jun 13, 2024124.70124.90124.50124.70124.70180,425
Jun 12, 2024125.00125.20124.50124.70124.70448,222
Jun 11, 2024125.00125.10124.90125.00125.00494,506
Jun 10, 2024124.60125.00124.60125.00125.00123,412
Jun 07, 2024124.70124.90124.70124.80124.8099,947
Jun 05, 2024124.60124.90124.60124.80124.80178,213
Jun 04, 2024124.40124.80124.40124.50124.50324,036
Jun 03, 2024124.40124.60124.30124.50124.50127,188
May 31, 2024124.40124.50124.20124.40124.40551,767
May 30, 2024124.30124.50124.30124.40124.40156,226
May 29, 2024124.30124.40124.20124.20124.20312,371
May 28, 2024124.20124.40124.20124.30124.30226,802
May 27, 2024124.20124.50124.20124.30124.3076,934
May 24, 2024124.10124.40124.10124.20124.20203,904
May 23, 2024124.10124.40124.10124.20124.20156,724
May 22, 2024124.00124.10124.00124.10124.10352,497
May 21, 2024123.90124.10123.80124.00124.00281,793
May 20, 2024123.60124.00123.60123.90123.90229,347
May 17, 2024123.90124.00123.50123.50123.50548,731
May 16, 2024124.30124.40123.80123.90123.90715,964
May 15, 2024124.40124.60124.30124.40124.40275,185
May 14, 2024123.80124.60123.50124.40124.40407,793
May 13, 2024123.90124.00123.20123.80123.80424,302
May 10, 2024123.90124.10123.80123.90123.90134,438
May 08, 2024123.80124.10123.80124.10124.1095,890
May 07, 2024123.70124.00123.70123.90123.9085,687
May 06, 2024123.70123.80123.60123.80123.80110,112
May 03, 2024123.70124.00123.70123.80123.80243,917
May 02, 2024123.60123.80122.70123.70123.701,154,926
Apr 30, 2024123.40123.80123.20123.80123.8081,868
Apr 29, 2024123.10123.70123.10123.70123.70219,680
Apr 26, 2024123.50123.90123.10123.10123.10285,269
Apr 25, 2024123.20123.70123.10123.60123.60345,424
Apr 24, 2024123.30123.80123.10123.20123.20704,551
Apr 23, 2024123.10123.40123.00123.30123.30221,910
Apr 22, 2024123.70123.80122.80123.20123.20449,172
Apr 19, 2024123.80124.00123.50123.70123.70372,427
Apr 18, 2024124.10124.30123.70123.80123.80919,937
Apr 17, 2024124.60124.80124.00124.10124.101,071,144
Apr 16, 2024124.70124.80124.40124.50124.50444,501
Apr 15, 2024124.90125.00124.60124.60124.60218,061
Apr 12, 2024124.90125.00124.70124.90124.90129,981
Apr 11, 2024124.60124.80124.40124.80124.80225,881
Apr 10, 2024124.50124.90124.40124.60124.60294,719
Apr 09, 2024124.40124.70124.40124.40124.40128,678
Apr 08, 2024124.40124.70124.40124.40124.40163,361
Apr 05, 2024124.50124.70124.20124.40124.40416,277
Apr 04, 2024124.70124.90124.20124.50124.50316,252
Apr 03, 2024124.70124.90124.60124.70124.70106,906
Apr 02, 2024124.40125.00124.40124.70124.70315,463
Mar 28, 2024124.25124.65124.25124.30124.30498,452
Mar 27, 2024124.10124.60124.05124.40124.40330,631
Mar 26, 2024123.85124.30123.85124.05124.05621,621
Mar 25, 2024123.65123.85123.50123.85123.85420,419
Mar 22, 2024123.45123.65123.35123.65123.65264,469
Mar 21, 2024123.20123.50123.20123.45123.45383,101
Mar 20, 2024123.20123.30123.05123.30123.30144,571
Mar 19, 2024122.95123.30122.95123.20123.20325,261
Mar 18, 2024122.95123.10122.95122.95122.95147,168
Mar 15, 2024122.95123.15122.95122.95122.95428,789
Mar 14, 2024123.00123.15122.95122.95122.95265,799
Mar 13, 2024122.90123.15122.85123.00123.00346,760
Mar 12, 2024122.85123.00122.80123.00123.00236,982
Mar 11, 2024122.75122.90122.75122.80122.80387,177
Mar 08, 2024122.75122.90122.70122.80122.80184,331
Mar 07, 2024122.85123.00122.80122.85122.85425,113
Mar 06, 2024122.75122.90122.70122.85122.85360,083
Mar 05, 2024122.85123.05122.70122.70122.70841,121
Mar 04, 2024122.80122.90122.80122.85122.85584,862
Mar 01, 2024122.80122.95122.80122.80122.80218,997
Feb 29, 2024122.85123.00122.80122.80122.80758,434
Feb 28, 2024122.85122.90122.75122.80122.80733,077
Feb 27, 2024122.80122.90122.75122.80122.80425,185
Feb 26, 2024122.75123.25122.75122.80122.80363,171
Feb 23, 2024122.80123.50122.75122.95122.95366,492
Feb 22, 2024122.80122.85122.65122.80122.80609,523
Feb 21, 2024122.70122.95122.65122.80122.80747,018
Feb 20, 2024122.55122.80122.55122.75122.75424,595
Feb 19, 2024122.50122.85122.50122.50122.50747,990
Feb 16, 2024122.55122.75122.45122.50122.50461,693
Feb 15, 2024122.50122.70122.45122.45122.45983,951
Feb 14, 2024122.60122.70122.35122.45122.45660,111
Feb 13, 2024122.65122.80122.50122.60122.601,216,737
Feb 12, 2024122.70122.75122.45122.65122.651,331,177
Feb 09, 2024122.65122.95122.20122.70122.701,074,729
Feb 08, 2024122.75122.85122.65122.65122.651,262,299
Feb 07, 2024123.00123.00122.45122.80122.801,103,478
Feb 06, 2024123.00123.10122.70122.90122.901,110,945
Feb 05, 2024122.85123.20122.85122.95122.95549,383
Feb 02, 2024123.00123.00122.60122.85122.85654,387
Feb 01, 2024122.85123.30122.70122.95122.951,428,889
Jan 31, 2024122.80123.20122.70122.85122.851,428,608
Jan 30, 2024123.05123.20122.30122.80122.801,107,384
Jan 29, 2024123.05123.60123.00123.15123.151,020,286
Jan 26, 2024122.75123.50122.10123.35123.351,097,139
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...