Kinnevik AB (0RH1.L) LSE

82.70

+0.55942(+0.68%)

Updated at September 08 05:33PM

Currency In SEK

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202581.482.1482.1483.0681.1635,667
September 04, 202580.8680.8280.8281.880.732.26M
September 03, 202581.4881.0181.0181.6680.7943,142
September 02, 202583.5281.7281.7283.5281.3631,743
September 01, 202584.283.6383.6384.883.519,543
August 29, 202585.9285.1685.1685.9684.7832,318
August 28, 202586.686.3486.3487.785.9476,367
August 27, 202585.985.9385.9386.6885.650,524
August 26, 202587.685.7285.7287.8885.4428,652
August 22, 202585.687.5287.5287.885.631,598
August 21, 202585.9585.5585.5586.1485.2829,544
August 20, 202586.1285.9685.9686.3785.5637,982
August 19, 202585.8686.3486.3487.285.413,313
August 18, 202586.5884.9484.9486.6884.6792,244
August 15, 202587.486.986.987.6486.7410,089
August 14, 202587.486.8886.8887.586.3218,183
August 13, 202588.3488.3288.3288.587.14531,072
August 12, 202589.788.4488.4490.188.0273,972
August 11, 202590.1889.5489.5490.3489.2211,357
August 08, 202590.289.6489.6490.4489.429,621
August 07, 202587.8289.5689.5690.487.575,206
August 06, 202586.8687.2287.2287.7286.8614,145
August 05, 202587.1286.5786.5787.1886.413,974
August 04, 202586.4486.3486.3486.9585.734,481
August 01, 202587.186.3286.3287.3485.681,979
July 31, 202588.7688.3488.3488.9287.6246,307
July 30, 202589.0888.5588.5589.4687.7648,333
July 29, 202590.9290.590.591.0289.8617,101
July 28, 202592.390.9690.9693.6890.6129,135
July 25, 202591.3691.3291.3291.6491.165,941
July 24, 202592.9691.5491.5892.9891.2820,293
July 23, 202591.591.591.592.3491.3625,975
July 22, 202591.0690.4790.4791.2889.96435,906
July 21, 202593.1492.692.693.3689.9122,821
July 18, 20259393.4993.4994.0692.5110,847
July 17, 202591.8492.4792.4792.9191.8954,419
July 16, 202591.8691.0491.0492.3490.9417,706
July 15, 202592.792.592.593.5292.1222,795
July 14, 202591.1892.0292.0292.591.0443,077
July 11, 202592.6892.5492.5492.7891.6222,155
July 10, 202592.5692.7892.7893.1591.48180,548
July 09, 202592.291.991.993.0489.98140,296
July 08, 202587.0490.1690.1691.3287150,474
July 07, 202585.284.784.785.284.2716,111
July 04, 202585.685.1885.1885.884.3610,885
July 03, 202584.0685.8485.8486.5483.9861,142
July 02, 202584.583.483.484.5882.4418,247
July 01, 202583.8484.384.385.8683.8248,540
June 30, 202584.3482.9482.9484.8782.8846,908
June 27, 202581.2683.4883.4883.9481.1698,581
June 26, 202579.580.4480.4480.6279.34127,892
June 25, 202579.1678.878.879.5878.637,188
June 24, 202577.9678.8278.8279.4477.841.55M
June 23, 202576.576.0476.0477.675.6689,852
June 19, 202576.4277.0977.0977.2676.132,401
June 18, 202576.6676.8576.8577.3876.0828,078
June 17, 202576.7477.0277.0277.376.32201,506
June 16, 202576.3877.3477.3478.0476.221.09M
June 13, 202576.5876.376.377.675.58116,551
June 12, 202580.5678.5478.5480.8778.4830,230