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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	87.52	87.36	87.36	88.38	86.94	12,993
October 20, 2025	89.48	88.14	88.14	89.7	87.2	116,545
October 17, 2025	88.54	87.56	87.56	89.7	86.58	219,607
October 16, 2025	85	88.7	88.7	89.74	84.18	189,163
October 15, 2025	82.32	82.29	82.29	83.48	81.58	42,232
October 14, 2025	81.66	81.64	81.64	82.16	80.9	171,469
October 13, 2025	83.58	82.32	82.32	84.13	81.64	80,243
October 10, 2025	85.3	85.38	85.38	86.44	83.56	41,476
October 09, 2025	84.4	85.24	85.24	85.54	84.4	8,961
October 08, 2025	85.64	84.79	84.79	85.64	84.19	18,541
October 07, 2025	84.3	85.12	85.12	86.3	83.72	34,830
October 06, 2025	85.04	84.26	84.26	85.04	83.54	21,428
October 03, 2025	84.34	84.8	84.8	84.96	83.94	26,850
October 02, 2025	83.2	82.98	82.98	84.28	82.97	28,657
October 01, 2025	82.86	83.1	83.1	83.84	82.56	20,494
September 30, 2025	83.42	83.22	83.22	84.06	82.97	14,226
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

Kinnevik AB (0RH1.L) LSE