Kinnevik AB (0RGZ.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 03:27PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| 25 Jul 2024 | 86.12 | 87.74 | 86.12 | 87.74 | 87.74 | 252 |
| 24 Jul 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| 23 Jul 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
| 22 Jul 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | 10 |
| 19 Jul 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 18 Jul 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 17 Jul 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| 16 Jul 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 2 |
| 15 Jul 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 50 |
| 12 Jul 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 11 Jul 2024 | 91.70 | 93.40 | 91.70 | 93.40 | 93.40 | 478 |
| 10 Jul 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 100 |
| 09 Jul 2024 | 92.20 | 94.00 | 92.20 | 94.00 | 94.00 | 1,141 |
| 08 Jul 2024 | 88.40 | 88.40 | 88.20 | 88.20 | 88.20 | 142 |
| 05 Jul 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | - |
| 04 Jul 2024 | 89.60 | 89.70 | 89.60 | 89.70 | 89.70 | 282 |
| 03 Jul 2024 | 89.40 | 89.80 | 89.40 | 89.80 | 89.80 | 241 |
| 02 Jul 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 80 |
| 01 Jul 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 28 Jun 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 10 |
| 27 Jun 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 15 |
| 26 Jun 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 25 Jun 2024 | 90.50 | 90.50 | 89.60 | 89.60 | 89.60 | 360 |
| 24 Jun 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 21 Jun 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 20 Jun 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 19 Jun 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 18 Jun 2024 | 98.40 | 99.30 | 98.40 | 99.20 | 99.20 | 427 |
| 17 Jun 2024 | 99.50 | 99.70 | 98.00 | 98.20 | 98.20 | 1,081 |
| 14 Jun 2024 | 101.00 | 101.00 | 98.60 | 98.60 | 98.60 | 1,080 |
| 13 Jun 2024 | 103.20 | 103.40 | 101.00 | 101.00 | 101.00 | 1,776 |
| 12 Jun 2024 | 101.60 | 104.80 | 101.40 | 104.80 | 104.80 | 2,056 |
| 11 Jun 2024 | 101.80 | 101.80 | 100.00 | 100.00 | 100.00 | 288 |
| 10 Jun 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | 116 |
| 07 Jun 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| 07 Jun 2024 | 23 Dividend | |||||
| 07 Jun 2024 | 2:1 Stock split | |||||
| 06 Jun 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 05 Jun 2024 | 125.00 | 127.00 | 125.00 | 440.00 | 417.00 | 634 |
| 04 Jun 2024 | 122.20 | 122.20 | 122.20 | 440.00 | 417.00 | 562 |
| 03 Jun 2024 | 122.00 | 122.80 | 122.00 | 440.00 | 417.00 | 118 |
| 31 May 2024 | 122.60 | 122.60 | 122.60 | 440.00 | 417.00 | 3 |
| 30 May 2024 | 126.80 | 126.80 | 126.20 | 440.00 | 417.00 | 111 |
| 29 May 2024 | 122.60 | 122.60 | 122.60 | 440.00 | 417.00 | 356 |
| 28 May 2024 | 127.20 | 127.20 | 125.40 | 440.00 | 417.00 | 102 |
| 24 May 2024 | 125.80 | 125.80 | 125.80 | 440.00 | 417.00 | 251 |
| 23 May 2024 | 129.40 | 129.80 | 128.40 | 440.00 | 417.00 | 260 |
| 22 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 21 May 2024 | 128.60 | 128.60 | 126.80 | 440.00 | 417.00 | 100 |
| 20 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 17 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 16 May 2024 | 127.00 | 127.00 | 127.00 | 440.00 | 417.00 | 103 |
| 15 May 2024 | 128.00 | 128.00 | 128.00 | 440.00 | 417.00 | 103 |
| 14 May 2024 | 126.60 | 126.60 | 126.60 | 440.00 | 417.00 | 87 |
| 13 May 2024 | 126.20 | 126.20 | 126.20 | 440.00 | 417.00 | 2 |
| 10 May 2024 | 125.60 | 128.00 | 125.60 | 440.00 | 417.00 | 198 |
| 09 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 08 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 07 May 2024 | 123.40 | 123.40 | 123.40 | 440.00 | 417.00 | 107 |
| 03 May 2024 | 117.60 | 120.40 | 117.60 | 440.00 | 417.00 | 368 |
| 02 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 01 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 30 Apr 2024 | 117.40 | 117.40 | 117.40 | 440.00 | 417.00 | 156 |
| 29 Apr 2024 | 117.20 | 117.20 | 117.20 | 440.00 | 417.00 | 411 |
| 26 Apr 2024 | 117.81 | 117.81 | 117.81 | 440.00 | 417.00 | 504 |
| 25 Apr 2024 | 115.60 | 115.60 | 115.60 | 440.00 | 417.00 | 231 |
| 24 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 23 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 22 Apr 2024 | 114.80 | 115.80 | 114.80 | 440.00 | 417.00 | 225 |
| 19 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 18 Apr 2024 | 112.00 | 112.00 | 110.60 | 440.00 | 417.00 | 586 |
| 17 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 16 Apr 2024 | 119.01 | 119.01 | 119.00 | 440.00 | 417.00 | 29 |
| 15 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 12 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 11 Apr 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 10 Apr 2024 | 124.80 | 124.80 | 123.80 | 440.00 | 417.00 | 95 |
| 09 Apr 2024 | 124.20 | 125.00 | 123.40 | 440.00 | 417.00 | 218 |
| 08 Apr 2024 | 121.40 | 122.20 | 121.40 | 440.00 | 417.00 | 100 |
| 05 Apr 2024 | 122.20 | 122.20 | 120.80 | 440.00 | 417.00 | 282 |
| 04 Apr 2024 | 121.20 | 121.80 | 121.20 | 440.00 | 417.00 | 24 |
| 03 Apr 2024 | 121.20 | 122.01 | 121.20 | 440.00 | 417.00 | 163 |
| 02 Apr 2024 | 122.80 | 122.80 | 120.40 | 440.00 | 417.00 | 83 |
| 28 Mar 2024 | 119.60 | 119.60 | 119.60 | 440.00 | 417.00 | 22 |
| 27 Mar 2024 | 118.00 | 119.63 | 118.00 | 440.00 | 417.00 | 110 |
| 26 Mar 2024 | 117.60 | 118.20 | 115.80 | 440.00 | 417.00 | 279 |
| 25 Mar 2024 | 117.61 | 117.61 | 117.60 | 440.00 | 417.00 | 697 |
| 22 Mar 2024 | 116.21 | 116.21 | 116.21 | 440.00 | 417.00 | 150 |
| 21 Mar 2024 | 114.80 | 114.80 | 114.80 | 440.00 | 417.00 | 139 |
| 20 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 19 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 18 Mar 2024 | 108.40 | 108.40 | 108.40 | 440.00 | 417.00 | 224 |
| 15 Mar 2024 | 112.80 | 113.80 | 112.80 | 440.00 | 417.00 | 351 |
| 14 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 13 Mar 2024 | 110.60 | 110.60 | 110.60 | 440.00 | 417.00 | 112 |
| 12 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 11 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 08 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| 07 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 417.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.