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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	83.24	82.84	82.84	83.98	82.64	33,560
September 26, 2025	81.56	82.3	82.3	82.99	81	33,822
September 25, 2025	84.04	82.24	82.24	84.06	81.34	515,330
September 24, 2025	85	84.24	84.24	85.14	83.8	39,452
September 23, 2025	85.4	85.44	85.44	86.6	85.24	27,555
September 22, 2025	85.54	85.12	85.12	85.78	84.82	21,241
September 19, 2025	84.64	85.16	85.16	85.86	84.64	134,369
September 18, 2025	81.94	84.72	84.72	85.01	81.92	33,170
September 17, 2025	81.04	81.85	81.85	82.1	81	66,611
September 16, 2025	83.56	81.57	81.57	83.66	80.72	117,961
September 15, 2025	83.18	83.6	83.6	85.52	83.16	81,636
September 12, 2025	83.06	83.46	83.46	84	82.98	722,714
September 11, 2025	83.63	82.82	82.82	83.63	82.76	2.91M
September 10, 2025	83.2	83.7	83.7	85.02	83.2	79,659
September 09, 2025	82.76	82.68	82.68	83.26	82	31,045
September 08, 2025	82.48	82.7	82.7	83.06	81.72	20,496
September 05, 2025	81.4	82.14	82.14	83.06	81.16	35,667
September 04, 2025	80.86	80.82	80.82	81.8	80.73	2.26M
September 03, 2025	81.48	81.01	81.01	81.66	80.79	43,142
September 02, 2025	83.52	81.72	81.72	83.52	81.36	31,743
September 01, 2025	84.2	83.63	83.63	84.8	83.5	19,543
August 29, 2025	85.92	85.16	85.16	85.96	84.78	32,318
August 28, 2025	86.6	86.34	86.34	87.7	85.94	76,367
August 27, 2025	85.9	85.93	85.93	86.68	85.6	50,524
August 26, 2025	87.6	85.72	85.72	87.88	85.44	28,652
August 22, 2025	85.6	87.52	87.52	87.8	85.6	31,598
August 21, 2025	85.95	85.55	85.55	86.14	85.28	29,544
August 20, 2025	86.12	85.96	85.96	86.37	85.56	37,982
August 19, 2025	85.86	86.34	86.34	87.2	85.4	13,313
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

Kinnevik AB (0RH1.L) LSE