UK markets open in 4 hours 23 minutes
NIKKEI 225
38,332.46 +780.30 (+2.08%) HANG SENG
17,058.66 +229.73 (+1.37%) CRUDE OIL
83.33 -0.03 (-0.04%) GOLD FUTURES
2,332.50 -9.60 (-0.41%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,420.79 -229.89 (-0.43%)
Kinnevik AB (0RGZ.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:22PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 114.80 | 115.80 | 114.80 | 115.21 | 115.21 | 225 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 112.00 | 112.00 | 110.60 | 110.60 | 110.60 | 586 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 119.01 | 119.01 | 119.00 | 119.00 | 119.00 | 29 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 124.80 | 124.80 | 123.80 | 123.80 | 123.80 | 95 |
| 09 Apr 2024 | 124.20 | 125.00 | 123.40 | 123.40 | 123.40 | 218 |
| 08 Apr 2024 | 121.40 | 122.20 | 121.40 | 122.20 | 122.20 | 100 |
| 05 Apr 2024 | 122.20 | 122.20 | 120.80 | 122.00 | 122.00 | 282 |
| 04 Apr 2024 | 121.20 | 121.80 | 121.20 | 121.80 | 121.80 | 24 |
| 03 Apr 2024 | 121.20 | 122.01 | 121.20 | 122.01 | 122.01 | 163 |
| 02 Apr 2024 | 122.80 | 122.80 | 120.40 | 120.40 | 120.40 | 83 |
| 28 Mar 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 22 |
| 27 Mar 2024 | 118.00 | 119.63 | 118.00 | 119.63 | 119.63 | 110 |
| 26 Mar 2024 | 117.60 | 118.20 | 115.80 | 115.80 | 115.80 | 279 |
| 25 Mar 2024 | 117.61 | 117.61 | 117.60 | 117.60 | 117.60 | 697 |
| 22 Mar 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | 150 |
| 21 Mar 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 139 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 224 |
| 15 Mar 2024 | 112.80 | 113.80 | 112.80 | 113.80 | 113.80 | 351 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 112 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | 419 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | 25 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 32 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | 434 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 405 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | 11 |
| 29 Jan 2024 | 112.60 | 115.01 | 112.60 | 115.01 | 115.01 | 232 |
| 26 Jan 2024 | 111.20 | 114.80 | 111.20 | 114.80 | 114.80 | 439 |
| 25 Jan 2024 | 110.60 | 111.61 | 110.60 | 111.61 | 111.61 | 35 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | 1,066 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 525 |
| 16 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 617 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 104.00 | 104.00 | 103.40 | 103.40 | 103.40 | 765 |
| 11 Jan 2024 | 104.80 | 104.80 | 102.99 | 102.99 | 102.99 | 1,171 |
| 10 Jan 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 231 |
| 09 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 36 |
| 08 Jan 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | 423 |
| 05 Jan 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | 47 |
| 04 Jan 2024 | 104.60 | 105.60 | 104.60 | 105.40 | 105.40 | 268 |
| 03 Jan 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | 28 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | 33 |
| 28 Dec 2023 | 108.00 | 108.00 | 106.60 | 106.60 | 106.60 | 6 |
| 27 Dec 2023 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 342 |
| 22 Dec 2023 | 105.80 | 107.40 | 105.60 | 106.80 | 106.80 | 380 |
| 21 Dec 2023 | 106.20 | 106.20 | 105.00 | 105.60 | 105.60 | 565 |
| 20 Dec 2023 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | 23 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 109.20 | 109.20 | 107.60 | 107.60 | 107.60 | 750 |
| 15 Dec 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 42 |
| 14 Dec 2023 | 110.40 | 111.60 | 108.70 | 110.00 | 110.00 | 300 |
| 13 Dec 2023 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 1,030 |
| 12 Dec 2023 | 104.00 | 104.00 | 103.60 | 103.60 | 103.60 | 88 |
| 11 Dec 2023 | 106.00 | 106.00 | 105.20 | 105.20 | 105.20 | 24 |
| 08 Dec 2023 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 323 |
| 07 Dec 2023 | 99.80 | 103.60 | 99.80 | 103.60 | 103.60 | 420 |
| 06 Dec 2023 | 100.40 | 102.80 | 100.40 | 102.80 | 102.80 | 1,197 |
| 05 Dec 2023 | 98.40 | 100.80 | 97.10 | 100.60 | 100.60 | 3,351 |
| 04 Dec 2023 | 99.90 | 99.90 | 98.00 | 98.00 | 98.00 | 602 |
| 01 Dec 2023 | 97.10 | 98.50 | 97.10 | 97.80 | 97.80 | 846 |
| 30 Nov 2023 | 95.20 | 98.20 | 95.20 | 98.00 | 98.00 | 296 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | 134 |
| *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.