UK markets close in 1 hour 45 minutes

Kindred Group plc (KIND-SDB.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
124.80+0.10 (+0.08%)
As of 03:42PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024124.40125.10124.30124.80124.80229,332
20 Jun 2024124.40125.20124.40124.70124.701,276,226
19 Jun 2024123.60125.20123.60124.80124.80275,262
18 Jun 2024123.40124.00123.40123.60123.60161,257
17 Jun 2024124.40124.40123.30123.40123.40763,889
14 Jun 2024124.60124.70124.10124.40124.40177,529
13 Jun 2024124.70124.90124.50124.70124.70180,425
12 Jun 2024125.00125.20124.50124.70124.70448,222
11 Jun 2024125.00125.10124.90125.00125.00494,506
10 Jun 2024124.60125.00124.60125.00125.00123,412
07 Jun 2024124.70124.90124.70124.80124.8099,947
05 Jun 2024124.60124.90124.60124.80124.80178,213
04 Jun 2024124.40124.80124.40124.50124.50324,036
03 Jun 2024124.40124.60124.30124.50124.50127,188
31 May 2024124.40124.50124.20124.40124.40551,767
30 May 2024124.30124.50124.30124.40124.40156,226
29 May 2024124.30124.40124.20124.20124.20312,371
28 May 2024124.20124.40124.20124.30124.30226,802
27 May 2024124.20124.50124.20124.30124.3076,934
24 May 2024124.10124.40124.10124.20124.20203,904
23 May 2024124.10124.40124.10124.20124.20156,724
22 May 2024124.00124.10124.00124.10124.10352,497
21 May 2024123.90124.10123.80124.00124.00281,793
20 May 2024123.60124.00123.60123.90123.90229,347
17 May 2024123.90124.00123.50123.50123.50548,731
16 May 2024124.30124.40123.80123.90123.90715,964
15 May 2024124.40124.60124.30124.40124.40275,185
14 May 2024123.80124.60123.50124.40124.40407,793
13 May 2024123.90124.00123.20123.80123.80424,302
10 May 2024123.90124.10123.80123.90123.90134,438
08 May 2024123.80124.10123.80124.10124.1095,890
07 May 2024123.70124.00123.70123.90123.9085,687
06 May 2024123.70123.80123.60123.80123.80110,112
03 May 2024123.70124.00123.70123.80123.80243,917
02 May 2024123.60123.80122.70123.70123.701,154,926
30 Apr 2024123.40123.80123.20123.80123.8081,868
29 Apr 2024123.10123.70123.10123.70123.70219,680
26 Apr 2024123.50123.90123.10123.10123.10285,269
25 Apr 2024123.20123.70123.10123.60123.60345,424
24 Apr 2024123.30123.80123.10123.20123.20704,551
23 Apr 2024123.10123.40123.00123.30123.30221,910
22 Apr 2024123.70123.80122.80123.20123.20449,172
19 Apr 2024123.80124.00123.50123.70123.70372,427
18 Apr 2024124.10124.30123.70123.80123.80919,937
17 Apr 2024124.60124.80124.00124.10124.101,071,144
16 Apr 2024124.70124.80124.40124.50124.50444,501
15 Apr 2024124.90125.00124.60124.60124.60218,061
12 Apr 2024124.90125.00124.70124.90124.90129,981
11 Apr 2024124.60124.80124.40124.80124.80225,881
10 Apr 2024124.50124.90124.40124.60124.60294,719
09 Apr 2024124.40124.70124.40124.40124.40128,678
08 Apr 2024124.40124.70124.40124.40124.40163,361
05 Apr 2024124.50124.70124.20124.40124.40416,277
04 Apr 2024124.70124.90124.20124.50124.50316,252
03 Apr 2024124.70124.90124.60124.70124.70106,906
02 Apr 2024124.40125.00124.40124.70124.70315,463
28 Mar 2024124.25124.65124.25124.30124.30498,452
27 Mar 2024124.10124.60124.05124.40124.40330,631
26 Mar 2024123.85124.30123.85124.05124.05621,621
25 Mar 2024123.65123.85123.50123.85123.85420,419
22 Mar 2024123.45123.65123.35123.65123.65264,469
21 Mar 2024123.20123.50123.20123.45123.45383,101
20 Mar 2024123.20123.30123.05123.30123.30144,571
19 Mar 2024122.95123.30122.95123.20123.20325,261
18 Mar 2024122.95123.10122.95122.95122.95147,168
15 Mar 2024122.95123.15122.95122.95122.95428,789
14 Mar 2024123.00123.15122.95122.95122.95265,799
13 Mar 2024122.90123.15122.85123.00123.00346,760
12 Mar 2024122.85123.00122.80123.00123.00236,982
11 Mar 2024122.75122.90122.75122.80122.80387,177
08 Mar 2024122.75122.90122.70122.80122.80184,331
07 Mar 2024122.85123.00122.80122.85122.85425,113
06 Mar 2024122.75122.90122.70122.85122.85360,083
05 Mar 2024122.85123.05122.70122.70122.70841,121
04 Mar 2024122.80122.90122.80122.85122.85584,862
01 Mar 2024122.80122.95122.80122.80122.80218,997
29 Feb 2024122.85123.00122.80122.80122.80758,434
28 Feb 2024122.85122.90122.75122.80122.80733,077
27 Feb 2024122.80122.90122.75122.80122.80425,185
26 Feb 2024122.75123.25122.75122.80122.80363,171
23 Feb 2024122.80123.50122.75122.95122.95366,492
22 Feb 2024122.80122.85122.65122.80122.80609,523
21 Feb 2024122.70122.95122.65122.80122.80747,018
20 Feb 2024122.55122.80122.55122.75122.75424,595
19 Feb 2024122.50122.85122.50122.50122.50747,990
16 Feb 2024122.55122.75122.45122.50122.50461,693
15 Feb 2024122.50122.70122.45122.45122.45983,951
14 Feb 2024122.60122.70122.35122.45122.45660,111
13 Feb 2024122.65122.80122.50122.60122.601,216,737
12 Feb 2024122.70122.75122.45122.65122.651,331,177
09 Feb 2024122.65122.95122.20122.70122.701,074,729
08 Feb 2024122.75122.85122.65122.65122.651,262,299
07 Feb 2024123.00123.00122.45122.80122.801,103,478
06 Feb 2024123.00123.10122.70122.90122.901,110,945
05 Feb 2024122.85123.20122.85122.95122.95549,383
02 Feb 2024123.00123.00122.60122.85122.85654,387
01 Feb 2024122.85123.30122.70122.95122.951,428,889
31 Jan 2024122.80123.20122.70122.85122.851,428,608
30 Jan 2024123.05123.20122.30122.80122.801,107,384
29 Jan 2024123.05123.60123.00123.15123.151,020,286
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...