UK markets closed

Kinnevik AB (0RH1.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
117.66-2.76 (-2.29%)
At close: 06:45PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024114.60120.15114.60117.66117.66522,903
25 Apr 2024120.80122.90112.00120.42120.421,515,601
24 Apr 2024121.35124.05121.35123.11123.1181,099
23 Apr 2024116.45121.15114.90120.22120.22227,563
22 Apr 2024114.60115.70113.55114.40114.40159,997
19 Apr 2024110.50113.55110.50112.39112.39179,785
18 Apr 2024114.65120.35109.60112.46112.46222,253
17 Apr 2024118.95120.10117.70118.69118.6950,519
16 Apr 2024119.50119.50117.50118.85118.85146,294
15 Apr 2024121.60124.15120.65121.27121.2758,993
12 Apr 2024123.65125.25120.10120.84120.8489,275
11 Apr 2024120.80121.95118.60118.71118.71213,708
10 Apr 2024124.65125.25120.60121.51121.51116,523
09 Apr 2024121.50124.55121.50124.20124.20320,221
08 Apr 2024122.40122.80120.15120.86120.86718,459
05 Apr 2024119.85122.10118.25122.06122.06489,565
04 Apr 2024121.40122.60120.40121.01121.01194,442
03 Apr 2024119.80123.05119.30121.78121.78231,602
02 Apr 2024120.05122.40119.10121.50121.50514,068
28 Mar 2024120.05120.85117.90120.01120.0149,546
27 Mar 2024117.80121.75117.25118.95118.9593,272
26 Mar 2024117.35117.86115.30115.45115.451,067,975
25 Mar 2024116.45118.45116.10117.23117.23323,511
22 Mar 2024113.50117.15113.50116.54116.54229,370
21 Mar 2024112.00116.15111.30114.02114.02172,540
20 Mar 2024108.00110.45106.85109.49109.4945,234
19 Mar 2024107.85112.15105.60106.91106.91345,592
18 Mar 2024113.25114.35106.90108.17108.1765,500
15 Mar 2024113.20115.05110.60113.59113.5986,684
14 Mar 2024111.15113.35110.55111.92111.92191,699
13 Mar 2024111.30111.90109.35110.45110.4534,054
12 Mar 2024109.25112.80108.90111.39111.3929,686
11 Mar 2024104.60108.86104.60107.86107.86398,319
08 Mar 2024106.55107.05105.95106.34106.34189,462
07 Mar 2024104.00107.00103.95106.61106.61139,408
06 Mar 2024101.40105.55101.05105.43105.43555,149
05 Mar 2024103.35103.55101.15102.03102.03101,686
04 Mar 2024107.85107.90103.50106.01106.0185,842
01 Mar 2024111.00111.00106.55108.38108.3862,199
29 Feb 2024109.40110.69106.30107.83107.83523,435
28 Feb 2024106.85109.90104.80108.21108.21834,406
27 Feb 2024107.10108.60105.25107.93107.93564,807
26 Feb 2024109.20111.95103.90106.14106.14167,640
23 Feb 2024102.85102.85100.50101.46101.4691,964
22 Feb 2024104.25104.39102.05102.95102.95112,130
21 Feb 2024104.15105.90101.75102.41102.4166,230
20 Feb 2024103.35106.75102.35104.94104.94967,331
19 Feb 2024105.20105.35103.25104.38104.38101,066
16 Feb 2024105.90106.55105.00106.01106.01150,975
15 Feb 2024102.05105.95101.55104.97104.97159,500
14 Feb 202498.90101.0598.4499.6899.68108,343
13 Feb 2024102.40102.4098.88100.66100.66745,344
12 Feb 2024100.05102.8599.66101.82101.82119,432
09 Feb 202499.50100.6598.7499.1499.14892,233
08 Feb 202498.48100.7098.4899.8399.83119,846
07 Feb 2024100.55100.9097.8699.0999.0980,208
06 Feb 202498.34100.7597.68100.71100.71456,535
05 Feb 2024101.80101.8597.6697.8997.89140,439
02 Feb 2024104.90105.50100.85103.40103.4065,824
01 Feb 2024108.25109.50104.00106.05106.0576,819
31 Jan 2024112.10113.60110.77112.85112.8596,051
30 Jan 2024112.70114.55111.70111.80111.80586,396
29 Jan 2024112.50114.10110.15113.31113.31137,844
26 Jan 2024110.90114.75109.85113.53113.5390,686
25 Jan 2024113.30113.30109.60111.02111.02515,499
24 Jan 2024111.00113.05110.35112.60112.60113,699
23 Jan 2024104.55106.90103.15106.40106.40181,806
22 Jan 2024103.25105.00100.65102.85102.8556,778
19 Jan 2024103.00104.15101.20101.31101.31102,423
18 Jan 202499.46102.8098.58102.60102.60665,221
17 Jan 202496.5296.5494.2895.3095.30187,352
16 Jan 202497.6099.7297.1498.1998.19111,139
15 Jan 2024102.10102.4098.41100.22100.2272,489
12 Jan 2024101.65103.70101.65102.65102.6570,056
11 Jan 2024103.90106.20101.69104.20104.20257,195
10 Jan 2024103.85103.85101.45102.15102.1569,895
09 Jan 2024103.65105.35102.65103.19103.19455,768
08 Jan 2024102.95104.90101.60102.25102.2582,353
05 Jan 2024103.50103.66101.25101.75101.7547,225
04 Jan 2024104.55105.25103.90104.85104.85116,378
03 Jan 2024107.55108.14103.70104.54104.54175,508
02 Jan 2024108.50110.00106.60107.65107.65160,951
29 Dec 2023107.20109.15107.20108.30108.3096,500
28 Dec 2023108.40109.01107.40108.05108.05104,518
27 Dec 2023108.50110.40108.05108.20108.2040,598
22 Dec 2023106.65108.75105.90108.50108.5019,978
21 Dec 2023107.95108.05106.60107.45107.45144,320
20 Dec 2023110.00110.70108.60110.10110.1078,380
19 Dec 2023108.45111.95107.90109.38109.3899,666
18 Dec 2023110.55111.25108.25108.95108.95119,581
15 Dec 2023111.95113.40111.15112.94112.94228,150
14 Dec 2023110.30112.55108.60111.40111.40198,256
13 Dec 2023103.95105.25103.45104.41104.4182,608
12 Dec 2023105.30106.90103.20104.10104.10100,693
11 Dec 2023104.30106.40103.20105.35105.3583,427
08 Dec 2023103.65106.55103.10104.55104.55291,603
07 Dec 2023101.45103.7598.66102.45102.4594,431
06 Dec 202399.24103.1099.24102.75102.75146,692
05 Dec 202397.86100.2597.3099.8499.8476,226
04 Dec 202397.92101.4597.5099.2199.2195,727
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...