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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	86.58	84.94	84.94	86.68	84.67	92,244
August 15, 2025	87.4	86.9	86.9	87.64	86.74	10,089
August 14, 2025	87.4	86.88	86.88	87.5	86.32	18,183
August 13, 2025	88.34	88.32	88.32	88.5	87.14	531,072
August 12, 2025	89.7	88.44	88.44	90.1	88.02	73,972
August 11, 2025	90.18	89.54	89.54	90.34	89.22	11,357
August 08, 2025	90.2	89.64	89.64	90.44	89.4	29,621
August 07, 2025	87.82	89.56	89.56	90.4	87.5	75,206
August 06, 2025	86.86	87.22	87.22	87.72	86.86	14,145
August 05, 2025	87.12	86.57	86.57	87.18	86.4	13,974
August 04, 2025	86.44	86.34	86.34	86.95	85.7	34,481
August 01, 2025	87.1	86.32	86.32	87.34	85.6	81,979
July 31, 2025	88.76	88.34	88.34	88.92	87.62	46,307
July 30, 2025	89.08	88.55	88.55	89.46	87.76	48,333
July 29, 2025	90.92	90.5	90.5	91.02	89.86	17,101
July 28, 2025	92.3	90.96	90.96	93.68	90.61	29,135
July 25, 2025	91.36	91.32	91.32	91.64	91.16	5,941
July 24, 2025	92.96	91.54	91.58	92.98	91.28	20,293
July 23, 2025	91.5	91.5	91.5	92.34	91.36	25,975
July 22, 2025	91.06	90.47	90.47	91.28	89.96	435,906
July 21, 2025	93.14	92.6	92.6	93.36	89.9	122,821
July 18, 2025	93	93.49	93.49	94.06	92.51	10,847
July 17, 2025	91.84	92.47	92.47	92.91	91.8	954,419
July 16, 2025	91.86	91.04	91.04	92.34	90.94	17,706
July 15, 2025	92.7	92.5	92.5	93.52	92.12	22,795
July 14, 2025	91.18	92.02	92.02	92.5	91.04	43,077
July 11, 2025	92.68	92.54	92.54	92.78	91.62	22,155
July 10, 2025	92.56	92.78	92.78	93.15	91.48	180,548
July 09, 2025	92.2	91.9	91.9	93.04	89.98	140,296
July 08, 2025	87.04	90.16	90.16	91.32	87	150,474
July 07, 2025	85.2	84.7	84.7	85.2	84.27	16,111
July 04, 2025	85.6	85.18	85.18	85.8	84.36	10,885
July 03, 2025	84.06	85.84	85.84	86.54	83.98	61,142
July 02, 2025	84.5	83.4	83.4	84.58	82.44	18,247
July 01, 2025	83.84	84.3	84.3	85.86	83.82	48,540
June 30, 2025	84.34	82.94	82.94	84.87	82.88	46,908
June 27, 2025	81.26	83.48	83.48	83.94	81.16	98,581
June 26, 2025	79.5	80.44	80.44	80.62	79.34	127,892
June 25, 2025	79.16	78.8	78.8	79.58	78.6	37,188
June 24, 2025	77.96	78.82	78.82	79.44	77.84	1.55M
June 23, 2025	76.5	76.04	76.04	77.6	75.66	89,852
June 19, 2025	76.42	77.09	77.09	77.26	76.1	32,401
June 18, 2025	76.66	76.85	76.85	77.38	76.08	28,078
June 17, 2025	76.74	77.02	77.02	77.3	76.32	201,506
June 16, 2025	76.38	77.34	77.34	78.04	76.22	1.09M
June 13, 2025	76.58	76.3	76.3	77.6	75.58	116,551
June 12, 2025	80.56	78.54	78.54	80.87	78.48	30,230
June 11, 2025	82.14	81.56	81.56	82.82	81.3	17,088
June 10, 2025	81.7	81.91	81.91	82.94	81.6	474,015
June 09, 2025	81.66	82.02	82.02	82.78	81.6	15,167
June 05, 2025	82	82.5	82.5	82.56	81.38	16,818
June 04, 2025	81.28	81.47	81.47	82.22	80.78	23,194
June 03, 2025	81.4	80.86	80.86	81.68	80.12	1.62M
June 02, 2025	80.43	80.86	80.86	81.52	79.91	71,068
May 30, 2025	80.62	81.5	81.5	83.4	80.56	77,148
May 28, 2025	81.36	80.57	80.57	81.36	80.46	278,506
May 27, 2025	81.6	80.96	80.96	82.48	80.8	123,790
May 26, 2025	80.72	81.44	81.44	81.52	80.3	14,922
May 23, 2025	80.3	79.52	79.52	81.32	77.68	116,269
May 22, 2025	82.26	81.68	81.68	82.48	79.68	59,352

Kinnevik AB (0RH1.L) LSE