Kinnevik AB - 0RH1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.64	64.52	64.52	65.08	63.8	18,494
February 19, 2026	64	64.32	64.32	65.38	63.01	508,916
February 18, 2026	64.48	63.76	63.76	64.48	63.28	28,664
February 17, 2026	64.22	63.54	63.54	64.62	63.14	140,826
February 16, 2026	66.24	65.9	65.9	66.34	64.28	387,615
February 13, 2026	65.93	65.72	65.72	66.29	65.42	112,533
February 12, 2026	68.18	66.6	66.6	68.22	66.5	73,476
February 11, 2026	68.2	67.88	67.88	68.25	67.48	77,553
February 10, 2026	67.86	68.5	68.5	69.26	67.72	949,053
February 09, 2026	67.3	67.7	67.7	67.82	66.66	17,945
February 06, 2026	66.14	66.72	66.72	67.21	65.78	125,847
February 05, 2026	68.1	68.05	68.05	68.48	65.9	80,638
February 04, 2026	70.4	68.5	68.5	70.4	67.5	473,586
February 03, 2026	74.52	70.38	70.38	74.68	70.28	115,944
February 02, 2026	71.82	74.71	74.71	75.12	71.8	104,222
January 30, 2026	72.96	72.94	72.94	73.46	72.77	109,258
January 29, 2026	74.08	73.45	73.45	74.26	72.68	190,988
January 28, 2026	75	74.5	74.5	75.46	74.04	120,384
January 27, 2026	75.24	75.16	75.16	75.36	74.7	334,234
January 26, 2026	75.56	75.18	75.16	75.94	74.64	88,610
January 23, 2026	77.22	76.57	76.57	77.22	75.92	17,614
January 22, 2026	76	77.14	77.14	77.74	75.1	130,437
January 21, 2026	74	75	75	75.08	73.08	123,362
January 20, 2026	75.36	73.44	73.44	75.41	72.76	204,829
January 19, 2026	81.26	78.11	78.11	81.56	75.78	261,858
January 16, 2026	83.64	84.18	84.18	84.18	82.44	45,443
January 15, 2026	81.84	83.27	83.27	83.86	81.84	44,777
January 14, 2026	81.38	80.87	80.87	81.84	80.04	24,221
January 13, 2026	81.82	81.28	81.28	82.2	81.12	30,181
January 12, 2026	82.8	82	82	82.9	81.22	24,187
January 09, 2026	82	82.56	82.56	82.97	81.98	18,987
January 08, 2026	83.06	82.12	82.12	83.24	81.8	15,634
January 07, 2026	82.04	82.38	82.38	83.62	81.89	511,130
January 05, 2026	82.22	81.06	81.06	82.76	80.94	28,106
January 02, 2026	83.06	82.88	82.88	83.7	82.12	12,278
December 30, 2025	83.14	83.72	83.72	83.72	83	31,270
December 29, 2025	82.58	82.92	82.92	83.27	82	10,527
December 23, 2025	82.02	82.26	82.12	82.72	82.02	82,326
December 22, 2025	81.62	82.04	82.04	82.14	81.4	31,943
December 19, 2025	81.7	81.48	81.48	82.02	81.2	2,905
December 18, 2025	80.72	81.78	81.78	81.8	80.72	6,013
December 17, 2025	82.02	80.74	80.74	82.02	80.55	29,512
December 16, 2025	81.53	82.12	82.12	82.5	81.5	18,859
December 15, 2025	83.26	82.7	82.7	83.98	82.4	1,552
December 12, 2025	83.6	83.36	83.36	84.36	83.34	33,655
December 11, 2025	82.68	83.38	83.38	83.82	82.04	25,317
December 10, 2025	82.68	82.68	82.68	82.9	81.6	19,148
December 09, 2025	84.1	83	83	84.5	82.86	39,391
December 08, 2025	86.22	84.3	84.3	87	84.08	31,550
December 05, 2025	86.92	86.1	86.1	87.6	86.1	9,011
December 04, 2025	85	86.06	86.06	86.52	85	49,761
December 03, 2025	84.92	84.74	84.74	85.7	84.73	10,570
December 02, 2025	85.58	84.84	84.84	85.58	84.24	8,854
December 01, 2025	87.12	85.78	85.78	87.2	85.78	249,836
November 28, 2025	87.36	87.7	87.7	88	86.7	21,464
November 27, 2025	85.3	87.46	87.46	87.46	85.1	230,214
November 26, 2025	86.1	84.98	84.98	86.1	84.62	99,008
November 25, 2025	85.6	85.64	85.64	86.21	84.92	14,287
November 24, 2025	83.7	85.58	85.58	86.1	83.7	69,543
November 21, 2025	79.88	82.64	82.64	82.98	79.88	86,214

Kinnevik AB (0RH1.L) LSE