Kinnevik AB (0RH1.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:29PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 80.17 | 81.15 | 79.90 | 80.66 | 80.66 | 20,726 |
| 03 Oct 2024 | 81.05 | 81.05 | 79.81 | 79.95 | 79.95 | 7,635 |
| 02 Oct 2024 | 81.92 | 81.92 | 80.00 | 81.44 | 81.44 | 1,338,241 |
| 01 Oct 2024 | 82.65 | 83.10 | 81.14 | 81.30 | 81.30 | 6,565 |
| 30 Sept 2024 | 83.09 | 83.24 | 81.44 | 82.58 | 82.58 | 9,944 |
| 27 Sept 2024 | 83.33 | 83.88 | 82.32 | 83.27 | 83.27 | 5,334 |
| 26 Sept 2024 | 81.24 | 83.10 | 80.16 | 82.17 | 82.17 | 9,689 |
| 25 Sept 2024 | 79.01 | 81.12 | 78.01 | 80.13 | 80.13 | 12,276 |
| 24 Sept 2024 | 79.36 | 80.51 | 79.34 | 80.36 | 80.36 | 18,553 |
| 23 Sept 2024 | 79.96 | 79.96 | 77.88 | 79.27 | 79.27 | 10,125 |
| 20 Sept 2024 | 79.90 | 80.27 | 78.48 | 78.48 | 78.48 | 23,481 |
| 19 Sept 2024 | 81.05 | 81.19 | 79.82 | 80.56 | 80.56 | 25,366 |
| 18 Sept 2024 | 78.97 | 79.41 | 77.32 | 78.10 | 78.10 | 14,400 |
| 17 Sept 2024 | 75.09 | 79.87 | 75.09 | 79.86 | 79.86 | 20,176 |
| 16 Sept 2024 | 75.29 | 75.49 | 74.69 | 75.08 | 75.08 | 68,181 |
| 13 Sept 2024 | 73.45 | 75.95 | 73.45 | 75.41 | 75.41 | 16,123 |
| 12 Sept 2024 | 73.96 | 74.66 | 72.21 | 72.87 | 72.87 | 10,224 |
| 11 Sept 2024 | 73.65 | 74.42 | 71.99 | 72.87 | 72.87 | 24,622 |
| 10 Sept 2024 | 73.39 | 74.44 | 72.95 | 73.56 | 73.56 | 23,904 |
| 09 Sept 2024 | 74.57 | 75.01 | 73.65 | 73.69 | 73.69 | 20,655 |
| 06 Sept 2024 | 75.54 | 75.54 | 74.08 | 74.34 | 74.34 | 8,037 |
| 05 Sept 2024 | 75.37 | 76.78 | 74.96 | 75.94 | 75.94 | 134,845 |
| 04 Sept 2024 | 76.11 | 76.65 | 75.37 | 75.37 | 75.37 | 10,336 |
| 03 Sept 2024 | 80.51 | 80.51 | 77.76 | 77.83 | 77.83 | 14,725 |
| 02 Sept 2024 | 81.51 | 81.51 | 79.13 | 80.51 | 80.51 | 96,616 |
| 30 Aug 2024 | 81.39 | 82.08 | 80.90 | 81.57 | 81.57 | 10,040 |
| 29 Aug 2024 | 81.08 | 82.20 | 80.01 | 81.39 | 81.39 | 10,368 |
| 28 Aug 2024 | 83.00 | 83.00 | 81.13 | 81.15 | 81.15 | 4,143 |
| 27 Aug 2024 | 82.99 | 82.99 | 81.40 | 81.44 | 81.44 | 7,090 |
| 23 Aug 2024 | 80.00 | 82.22 | 80.00 | 82.06 | 82.06 | 218,849 |
| 22 Aug 2024 | 80.52 | 82.35 | 80.52 | 81.38 | 81.38 | 7,298 |
| 21 Aug 2024 | 81.00 | 81.60 | 80.48 | 81.05 | 81.05 | 5,536 |
| 20 Aug 2024 | 81.85 | 81.99 | 80.25 | 80.80 | 80.80 | 9,579 |
| 19 Aug 2024 | 80.96 | 81.74 | 80.69 | 81.54 | 81.54 | 8,680 |
| 16 Aug 2024 | 81.74 | 81.76 | 80.60 | 80.69 | 80.69 | 16,559 |
| 15 Aug 2024 | 80.81 | 81.72 | 79.85 | 81.10 | 81.10 | 21,199 |
| 14 Aug 2024 | 80.46 | 80.64 | 79.90 | 80.16 | 80.16 | 16,607 |
| 13 Aug 2024 | 79.93 | 80.07 | 78.66 | 79.71 | 79.71 | 12,817 |
| 12 Aug 2024 | 80.17 | 80.69 | 78.73 | 79.43 | 79.43 | 22,089 |
| 09 Aug 2024 | 79.92 | 80.67 | 79.15 | 79.72 | 79.72 | 17,873 |
| 08 Aug 2024 | 80.24 | 80.57 | 77.96 | 78.65 | 78.65 | 12,667 |
| 07 Aug 2024 | 79.95 | 81.82 | 79.61 | 81.45 | 81.45 | 8,043 |
| 06 Aug 2024 | 82.61 | 82.61 | 78.43 | 78.89 | 78.89 | 20,455 |
| 05 Aug 2024 | 78.31 | 80.82 | 77.55 | 79.68 | 79.68 | 11,887 |
| 02 Aug 2024 | 87.39 | 87.70 | 83.69 | 84.64 | 84.64 | 1,304,581 |
| 01 Aug 2024 | 89.67 | 89.75 | 87.69 | 88.97 | 88.97 | 697,948 |
| 31 Jul 2024 | 91.10 | 91.80 | 89.66 | 90.39 | 90.39 | 13,124 |
| 30 Jul 2024 | 89.11 | 90.19 | 87.50 | 89.64 | 89.64 | 8,573 |
| 29 Jul 2024 | 89.70 | 90.31 | 88.64 | 88.81 | 88.81 | 8,511 |
| 26 Jul 2024 | 87.42 | 89.69 | 86.90 | 88.38 | 88.38 | 16,996 |
| 25 Jul 2024 | 87.54 | 87.54 | 84.77 | 86.16 | 86.16 | 20,431 |
| 24 Jul 2024 | 89.30 | 89.43 | 87.54 | 88.24 | 88.24 | 5,547 |
| 23 Jul 2024 | 90.66 | 90.95 | 89.68 | 90.10 | 90.10 | 5,719 |
| 22 Jul 2024 | 89.00 | 90.78 | 89.00 | 90.57 | 90.57 | 13,517 |
| 19 Jul 2024 | 90.50 | 90.50 | 88.50 | 88.84 | 88.84 | 6,926 |
| 18 Jul 2024 | 89.80 | 91.50 | 89.00 | 90.82 | 90.82 | 406,971 |
| 17 Jul 2024 | 90.05 | 90.55 | 88.40 | 89.47 | 89.47 | 26,039 |
| 16 Jul 2024 | 88.55 | 91.10 | 88.20 | 89.57 | 89.57 | 11,487 |
| 15 Jul 2024 | 91.25 | 91.25 | 88.70 | 90.32 | 90.32 | 48,403 |
| 12 Jul 2024 | 92.25 | 92.60 | 90.35 | 91.17 | 91.17 | 13,296 |
| 11 Jul 2024 | 91.10 | 92.20 | 89.75 | 90.64 | 90.64 | 328,293 |
| 10 Jul 2024 | 88.50 | 89.65 | 86.50 | 88.31 | 88.31 | 86,312 |
| 09 Jul 2024 | 87.15 | 92.15 | 87.15 | 90.96 | 90.96 | 62,384 |
| 08 Jul 2024 | 88.15 | 88.15 | 86.20 | 86.95 | 86.95 | 18,320 |
| 05 Jul 2024 | 88.60 | 89.45 | 87.70 | 88.20 | 88.20 | 16,123 |
| 04 Jul 2024 | 87.80 | 89.00 | 87.80 | 88.45 | 88.45 | 21,408 |
| 03 Jul 2024 | 89.50 | 89.85 | 87.50 | 87.93 | 87.93 | 19,128 |
| 02 Jul 2024 | 88.70 | 89.60 | 87.70 | 89.05 | 89.05 | 32,339 |
| 01 Jul 2024 | 88.40 | 89.65 | 87.65 | 88.80 | 88.80 | 302,841 |
| 28 Jun 2024 | 88.45 | 89.15 | 86.45 | 86.95 | 86.95 | 47,473 |
| 27 Jun 2024 | 88.60 | 89.00 | 87.90 | 88.05 | 88.05 | 15,212 |
| 26 Jun 2024 | 91.00 | 91.00 | 87.70 | 88.60 | 88.60 | 72,619 |
| 25 Jun 2024 | 92.50 | 92.50 | 88.35 | 88.35 | 88.35 | 55,869 |
| 24 Jun 2024 | 90.55 | 93.35 | 90.20 | 92.80 | 92.80 | 376,413 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 89.60 | 91.30 | 89.45 | 91.30 | 91.30 | 44,124 |
| 19 Jun 2024 | 93.35 | 93.35 | 88.70 | 88.70 | 88.70 | 82,941 |
| 18 Jun 2024 | 95.30 | 96.55 | 94.40 | 94.40 | 94.40 | 74,964 |
| 17 Jun 2024 | 96.00 | 96.25 | 93.90 | 96.25 | 96.25 | 41,767 |
| 14 Jun 2024 | 98.35 | 98.35 | 95.40 | 97.44 | 97.44 | 22,691 |
| 13 Jun 2024 | 100.00 | 100.20 | 97.65 | 97.85 | 97.85 | 56,193 |
| 12 Jun 2024 | 98.40 | 102.25 | 97.90 | 101.30 | 101.30 | 80,711 |
| 11 Jun 2024 | 102.50 | 102.60 | 97.20 | 97.90 | 97.90 | 56,031 |
| 10 Jun 2024 | 105.58 | 105.64 | 102.14 | 102.18 | 102.18 | 59,480 |
| 07 Jun 2024 | 105.30 | 106.78 | 104.30 | 106.02 | 106.02 | 2,559 |
| 07 Jun 2024 | 23 Dividend | |||||
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 122.50 | 126.10 | 122.38 | 125.57 | 125.57 | 167,806 |
| 04 Jun 2024 | 121.65 | 122.65 | 120.00 | 121.08 | 121.08 | 55,560 |
| 03 Jun 2024 | 123.85 | 123.85 | 120.45 | 121.29 | 121.29 | 29,431 |
| 31 May 2024 | 124.05 | 125.55 | 119.90 | 122.47 | 122.47 | 54,859 |
| 30 May 2024 | 120.05 | 125.55 | 120.05 | 121.05 | 121.05 | 435,804 |
| 29 May 2024 | 124.40 | 124.40 | 120.55 | 121.52 | 121.52 | 14,966 |
| 28 May 2024 | 124.65 | 127.10 | 123.50 | 123.65 | 123.65 | 18,391 |
| 24 May 2024 | 126.50 | 126.85 | 123.50 | 124.21 | 124.21 | 439,817 |
| 23 May 2024 | 127.30 | 129.10 | 125.60 | 127.01 | 127.01 | 25,961 |
| 22 May 2024 | 125.70 | 127.15 | 124.75 | 126.71 | 126.71 | 17,792 |
| 21 May 2024 | 126.75 | 127.90 | 125.00 | 126.96 | 126.96 | 1,143,330 |
| 20 May 2024 | 122.90 | 127.50 | 122.60 | 127.15 | 127.15 | 320,516 |
| 17 May 2024 | 124.90 | 125.05 | 122.50 | 123.81 | 123.81 | 17,042 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.