Australia markets close in 3 hours 34 minutes

Kinnevik AB (0RH1.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
88.35-1.85 (-2.05%)
At close: 04:29PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202492.5092.5088.3588.3588.3555,869
24 June 202490.5593.3590.2092.8092.80376,413
21 June 2024------
20 June 202489.6091.3089.4591.3091.3044,124
19 June 202493.3593.3588.7088.7088.7082,941
18 June 202495.3096.5594.4094.4094.4074,964
17 June 202496.0096.2593.9096.2596.2541,767
14 June 202498.3598.3595.4097.4497.4422,691
13 June 2024100.00100.2097.6597.8597.8556,193
12 June 202498.40102.2597.90101.30101.3080,711
11 June 2024102.50102.6097.2097.9097.9056,031
10 June 2024105.58105.64102.14102.18102.1859,480
07 June 2024105.30106.78104.30106.02106.022,559
07 June 202423 Dividend
06 June 2024------
05 June 2024122.50126.10122.38125.57125.57167,806
04 June 2024121.65122.65120.00121.08121.0855,560
03 June 2024123.85123.85120.45121.29121.2929,431
31 May 2024124.05125.55119.90122.47122.4754,859
30 May 2024120.05125.55120.05121.05121.05435,804
29 May 2024124.40124.40120.55121.52121.5214,966
28 May 2024124.65127.10123.50123.65123.6518,391
24 May 2024126.50126.85123.50124.21124.21439,817
23 May 2024127.30129.10125.60127.01127.0125,961
22 May 2024125.70127.15124.75126.71126.7117,792
21 May 2024126.75127.90125.00126.96126.961,143,330
20 May 2024122.90127.50122.60127.15127.15320,516
17 May 2024124.90125.05122.50123.81123.8117,042
16 May 2024125.50126.25123.95125.04125.0411,162
15 May 2024125.55126.80124.45125.55125.5517,284
14 May 2024126.35128.45125.05125.97125.97424,992
13 May 2024125.45125.95123.90125.46125.4616,385
10 May 2024124.10127.70123.85125.35125.35161,604
09 May 2024------
08 May 2024121.60124.20121.60122.92122.92101,679
07 May 2024121.10123.15120.50121.75121.7519,866
03 May 2024113.50120.55113.50119.65119.65176,557
02 May 2024117.20117.20114.20114.20114.20181,404
01 May 2024------
30 Apr 2024117.35118.40116.15116.50116.501,244,789
29 Apr 2024117.05118.35115.50116.36116.3621,040
26 Apr 2024114.60120.15114.60117.66117.66522,903
25 Apr 2024120.80122.90112.00120.42120.421,515,601
24 Apr 2024121.35124.05121.35123.11123.1181,099
23 Apr 2024116.45121.15114.90120.22120.22227,563
22 Apr 2024114.60115.70113.55114.40114.40159,997
19 Apr 2024110.50113.55110.50112.39112.39179,785
18 Apr 2024114.65120.35109.60112.46112.46222,253
17 Apr 2024118.95120.10117.70118.69118.6950,519
16 Apr 2024119.50119.50117.50118.85118.85146,294
15 Apr 2024121.60124.15120.65121.27121.2758,993
12 Apr 2024123.65125.25120.10120.84120.8489,275
11 Apr 2024120.80121.95118.60118.71118.71213,708
10 Apr 2024124.65125.25120.60121.51121.51116,523
09 Apr 2024121.50124.55121.50124.20124.20320,221
08 Apr 2024122.40122.80120.15120.86120.86718,459
05 Apr 2024119.85122.10118.25122.06122.06489,565
04 Apr 2024121.40122.60120.40121.01121.01194,442
03 Apr 2024119.80123.05119.30121.78121.78231,602
02 Apr 2024120.05122.40119.10121.50121.50514,068
28 Mar 2024120.05120.85117.90120.01120.0149,546
27 Mar 2024117.80121.75117.25118.95118.9593,272
26 Mar 2024117.35117.86115.30115.45115.451,067,975
25 Mar 2024116.45118.45116.10117.23117.23323,511
22 Mar 2024113.50117.15113.50116.54116.54229,370
21 Mar 2024112.00116.15111.30114.02114.02172,540
20 Mar 2024108.00110.45106.85109.49109.4945,234
19 Mar 2024107.85112.15105.60106.91106.91345,592
18 Mar 2024113.25114.35106.90108.17108.1765,500
15 Mar 2024113.20115.05110.60113.59113.5986,684
14 Mar 2024111.15113.35110.55111.92111.92191,699
13 Mar 2024111.30111.90109.35110.45110.4534,054
12 Mar 2024109.25112.80108.90111.39111.3929,686
11 Mar 2024104.60108.86104.60107.86107.86398,319
08 Mar 2024106.55107.05105.95106.34106.34189,462
07 Mar 2024104.00107.00103.95106.61106.61139,408
06 Mar 2024101.40105.55101.05105.43105.43555,149
05 Mar 2024103.35103.55101.15102.03102.03101,686
04 Mar 2024107.85107.90103.50106.01106.0185,842
01 Mar 2024111.00111.00106.55108.38108.3862,199
29 Feb 2024109.40110.69106.30107.83107.83523,435
28 Feb 2024106.85109.90104.80108.21108.21834,406
27 Feb 2024107.10108.60105.25107.93107.93564,807
26 Feb 2024109.20111.95103.90106.14106.14167,640
23 Feb 2024102.85102.85100.50101.46101.4691,964
22 Feb 2024104.25104.39102.05102.95102.95112,130
21 Feb 2024104.15105.90101.75102.41102.4166,230
20 Feb 2024103.35106.75102.35104.94104.94967,331
19 Feb 2024105.20105.35103.25104.38104.38101,066
16 Feb 2024105.90106.55105.00106.01106.01150,975
15 Feb 2024102.05105.95101.55104.97104.97159,500
14 Feb 202498.90101.0598.4499.6899.68108,343
13 Feb 2024102.40102.4098.88100.66100.66745,344
12 Feb 2024100.05102.8599.66101.82101.82119,432
09 Feb 202499.50100.6598.7499.1499.14892,233
08 Feb 202498.48100.7098.4899.8399.83119,846
07 Feb 2024100.55100.9097.8699.0999.0980,208
06 Feb 202498.34100.7597.68100.71100.71456,535
05 Feb 2024101.80101.8597.6697.8997.89140,439
02 Feb 2024104.90105.50100.85103.40103.4065,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...