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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	80.62	79.72	79.72	80.62	79	24,195
November 19, 2025	78.94	79.16	79.16	79.74	78.24	44,796
November 18, 2025	78.36	78.4	78.4	78.74	77.88	27,171
November 17, 2025	80.4	80.02	80.02	80.62	79.4	68,520
November 14, 2025	82.2	80.4	80.4	82.32	79.78	88,102
November 13, 2025	84.22	84.82	84.82	84.82	83.02	631,185
November 12, 2025	83.9	84.75	84.75	84.78	83.54	21,858
November 11, 2025	84.44	83.86	83.86	84.58	83.5	12,854
November 10, 2025	84.04	84.14	84.14	84.8	83.82	17,334
November 07, 2025	84.14	83.04	83.04	84.48	82.46	20,896
November 06, 2025	86.08	84.28	84.28	86.42	84.25	228,463
November 05, 2025	86.32	86.09	86.09	86.68	85.38	14,950
November 04, 2025	88.5	86.96	86.96	88.5	86.34	32,803
November 03, 2025	88.9	90.16	90.16	90.36	88.8	551,464
October 31, 2025	90.06	90.29	90.29	91.15	89.76	31,519
October 30, 2025	89.24	89.8	89.8	90.16	88.8	12,322
October 29, 2025	89.58	88.97	88.97	90.02	88.58	28,246
October 28, 2025	89.5	89.69	89.69	90	89.06	24,763
October 27, 2025	90.54	89.32	89.32	90.72	89.2	325,363
October 24, 2025	87.28	88.17	88.17	89.06	87.28	182,406
October 23, 2025	85.2	85.77	85.77	86.93	85.08	36,747
October 22, 2025	86.9	85.12	85.12	86.9	84.5	64,049
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

Kinnevik AB (0RH1.L) LSE