Kinnevik AB (0RH1) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Kinnevik AB

Date Open High Low Close* Volume
17/11/2020 39,540.00p 39,725.00p 39,540.00p 39,787.64p 103965
16/11/2020 39,105.00p 39,250.00p 39,085.00p 39,787.64p 1689
13/11/2020 39,905.00p 40,030.00p 39,710.00p 39,787.64p 706
12/11/2020 39,490.00p 39,840.00p 39,490.00p 39,787.64p 671
10/11/2020 38,910.00p 38,923.88p 38,835.21p 33,830.00p 3631
09/11/2020 42,225.00p 42,225.00p 39,493.64p 33,830.00p 5634
06/11/2020 40,580.00p 41,385.00p 16,250.00p 33,830.00p 936
05/11/2020 40,745.00p 41,085.00p 40,745.00p 33,830.00p 718
04/11/2020 38,695.00p 39,095.44p 38,695.00p 33,830.00p 3532
03/11/2020 38,280.00p 38,290.00p 38,095.00p 33,830.00p 1265
02/11/2020 36,840.00p 37,285.00p 36,840.00p 33,830.00p 6950
30/10/2020 35,875.00p 36,150.00p 35,790.00p 33,830.00p 159
29/10/2020 36,075.00p 36,345.00p 36,075.00p 33,830.00p 712
28/10/2020 36,940.00p 36,940.00p 36,520.00p 33,830.00p 763
27/10/2020 36,440.00p 37,155.00p 36,440.00p 33,830.00p 1396
26/10/2020 37,075.00p 37,075.00p 37,075.00p 33,830.00p 36
23/10/2020 38,165.00p 38,365.00p 37,755.00p 33,830.00p 3907
22/10/2020 37,945.00p 38,140.00p 37,915.00p 33,830.00p 281
21/10/2020 38,230.00p 38,230.00p 37,165.00p 33,830.00p 3929
20/10/2020 38,525.00p 38,730.00p 38,080.00p 33,830.00p 26075
19/10/2020 37,880.00p 38,095.00p 37,880.00p 33,830.00p 616
16/10/2020 36,500.00p 37,890.00p 36,500.00p 33,830.00p 22577
15/10/2020 35,850.00p 35,935.00p 35,790.00p 33,830.00p 574
14/10/2020 35,855.00p 36,130.00p 35,850.00p 33,830.00p 1463
13/10/2020 35,925.00p 35,945.00p 35,710.00p 33,830.00p 4749
12/10/2020 36,020.00p 36,090.00p 36,020.00p 33,830.00p 3250
09/10/2020 35,440.00p 35,545.00p 35,380.00p 33,830.00p 2099
08/10/2020 35,080.00p 35,080.00p 34,855.00p 33,830.00p 2712
07/10/2020 35,250.00p 35,250.00p 35,250.00p 33,830.00p 16442
06/10/2020 35,850.00p 35,850.00p 35,850.00p 33,830.00p 336
05/10/2020 36,200.00p 36,225.00p 36,050.00p 33,830.00p 10311
02/10/2020 35,485.00p 35,485.00p 35,385.00p 33,830.00p 104
01/10/2020 35,510.00p 36,345.00p 35,500.00p 33,830.00p 27746
30/09/2020 36,200.00p 36,555.00p 36,105.00p 33,830.00p 1141
29/09/2020 35,975.00p 35,975.00p 35,975.00p 33,830.00p 21049
28/09/2020 34,840.00p 35,618.00p 35,618.00p 33,830.00p 207
25/09/2020 34,840.00p 34,855.00p 34,840.00p 33,830.00p 11601
24/09/2020 33,315.00p 33,315.00p 33,315.00p 33,830.00p 380
23/09/2020 33,730.00p 33,730.00p 32,890.00p 33,830.00p 55493
22/09/2020 33,145.00p 32,730.00p 32,730.00p 33,830.00p 27647
21/09/2020 33,145.00p 33,695.00p 33,695.00p 33,830.00p 1464
18/09/2020 33,145.00p 33,595.00p 33,145.00p 33,830.00p 48384
17/09/2020 32,495.00p 32,495.00p 32,330.00p 33,830.00p 212
16/09/2020 32,215.00p 32,855.00p 32,215.00p 33,830.00p 26216
15/09/2020 31,745.00p 31,615.00p 31,615.00p 33,830.00p 9856
14/09/2020 31,745.00p 31,745.00p 31,500.00p 33,830.00p 551
11/09/2020 31,635.00p 31,635.00p 31,595.00p 33,830.00p 357
10/09/2020 31,945.00p 31,945.00p 31,945.00p 33,830.00p 85
09/09/2020 31,885.00p 31,365.00p 31,365.00p 33,830.00p 26122
08/09/2020 31,885.00p 31,885.00p 30,835.00p 33,830.00p 78741
07/09/2020 33,000.00p 31,870.00p 31,870.00p 33,830.00p 12222
04/09/2020 33,000.00p 33,000.00p 31,830.00p 33,830.00p 4766
03/09/2020 34,025.00p 34,100.00p 33,920.00p 33,830.00p 1452
02/09/2020 33,975.00p 33,975.00p 33,975.00p 33,830.00p 7382
01/09/2020 33,065.00p 33,075.00p 33,075.00p 33,830.00p 12471
28/08/2020 33,065.00p 33,105.00p 32,965.00p 33,830.00p 13608
27/08/2020 33,690.00p 33,830.00p 33,830.00p 33,830.00p 9511
26/08/2020 33,690.00p 33,830.00p 33,830.00p 33,830.00p 2549
25/08/2020 33,690.00p 33,830.00p 33,630.00p 33,830.00p 1129

*Close Price adjusted for both dividends and splits