Kinnevik AB (0RH1) Share Price

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

Date Open High Low Close* Volume
01/07/2022 16,255.00p 16,800.00p 16,210.00p 29,792.36p 274569
30/06/2022 16,430.00p 16,725.00p 16,235.00p 29,792.36p 119020
29/06/2022 29,792.36p 29,792.36p 16,490.00p 29,792.36p 221097
28/06/2022 17,125.00p 17,335.00p 16,935.00p 29,792.36p 1384929
27/06/2022 16,750.00p 17,400.00p 16,750.00p 29,792.36p 329087
24/06/2022 16,245.00p 16,098.79p 16,098.79p 29,792.36p 0
23/06/2022 16,245.00p 16,300.00p 15,925.00p 29,792.36p 71385
22/06/2022 15,930.00p 16,510.00p 15,700.00p 29,792.36p 111807
21/06/2022 16,235.00p 16,525.00p 15,990.00p 29,792.36p 95628
20/06/2022 16,270.00p 16,605.00p 15,845.00p 29,792.36p 233301
17/06/2022 16,395.00p 16,840.00p 16,035.00p 29,792.36p 290268
16/06/2022 16,950.00p 16,950.00p 16,110.00p 29,792.36p 105851
15/06/2022 17,145.00p 17,150.00p 16,835.00p 29,792.36p 96035
14/06/2022 17,305.00p 17,445.00p 16,680.00p 29,792.36p 154568
13/06/2022 16,940.00p 17,365.00p 16,850.00p 29,792.36p 213932
10/06/2022 18,060.00p 18,325.00p 17,305.00p 29,792.36p 385803
09/06/2022 19,590.00p 19,590.00p 18,164.25p 29,792.36p 200543
08/06/2022 19,810.00p 19,910.00p 19,545.00p 29,792.36p 110661
07/06/2022 19,505.00p 19,885.00p 19,475.00p 29,792.36p 241808
06/06/2022 19,585.00p 19,534.05p 19,534.05p 29,792.36p 0
01/06/2022 19,585.00p 19,835.00p 19,375.00p 29,792.36p 448757
31/05/2022 19,720.00p 19,905.00p 19,460.00p 29,792.36p 804144
27/05/2022 18,420.00p 19,215.00p 18,350.00p 29,792.36p 382541
26/05/2022 17,875.00p 17,827.96p 17,827.96p 29,792.36p 0
25/05/2022 17,875.00p 18,000.00p 17,760.00p 29,792.36p 153451
24/05/2022 17,755.00p 17,955.00p 17,295.00p 29,792.36p 320256
23/05/2022 17,490.00p 17,870.00p 17,490.00p 29,792.36p 218433
20/05/2022 17,495.00p 17,710.00p 17,050.00p 29,792.36p 316549
19/05/2022 16,795.00p 17,425.00p 16,795.00p 29,792.36p 265578
18/05/2022 17,910.00p 18,095.00p 17,169.66p 29,792.36p 256469
17/05/2022 17,400.00p 18,085.00p 17,400.00p 29,792.36p 352325
16/05/2022 17,290.00p 17,515.00p 17,040.00p 29,792.36p 323636
13/05/2022 17,210.00p 17,495.00p 17,100.00p 29,792.36p 219883
12/05/2022 16,260.00p 17,070.00p 15,990.00p 29,792.36p 174886
11/05/2022 16,360.00p 16,970.00p 16,015.00p 29,792.36p 404329
10/05/2022 16,360.00p 16,775.00p 16,215.00p 29,792.36p 218730
09/05/2022 16,600.00p 16,845.00p 16,070.00p 29,792.36p 238018
06/05/2022 17,360.00p 17,550.00p 16,610.00p 29,792.36p 394035
05/05/2022 18,480.00p 18,765.00p 17,398.00p 29,792.36p 141071
04/05/2022 18,420.00p 18,489.14p 18,025.00p 29,792.36p 120792
03/05/2022 18,765.00p 18,965.00p 18,415.00p 29,792.36p 268983
29/04/2022 19,130.00p 19,770.00p 19,075.00p 29,792.36p 122615
28/04/2022 18,960.00p 19,415.00p 18,800.00p 29,792.36p 346171
27/04/2022 18,360.00p 18,730.00p 18,075.00p 29,792.36p 206450
26/04/2022 19,045.00p 19,770.00p 18,549.63p 29,792.36p 514384
25/04/2022 18,660.00p 19,405.00p 18,455.00p 29,792.36p 332238
22/04/2022 19,570.00p 20,400.00p 19,210.00p 29,792.36p 584787
21/04/2022 21,170.00p 21,330.00p 20,090.00p 29,792.36p 765077
20/04/2022 23,050.00p 23,470.00p 22,620.00p 29,792.36p 129736
19/04/2022 23,820.00p 23,860.00p 22,980.00p 29,792.36p 185747
14/04/2022 23,510.00p 23,820.00p 23,480.00p 29,792.36p 75388
13/04/2022 23,510.00p 23,850.00p 22,930.00p 29,792.36p 279998
12/04/2022 23,480.00p 23,930.00p 23,310.00p 29,792.36p 101138
11/04/2022 24,540.00p 24,650.00p 23,560.00p 29,792.36p 148363
08/04/2022 25,000.00p 25,000.00p 24,120.00p 29,792.36p 88702
07/04/2022 24,660.00p 24,890.00p 24,470.00p 29,792.36p 92746
06/04/2022 25,390.00p 25,400.00p 24,350.00p 29,792.36p 197322
05/04/2022 25,950.00p 26,430.00p 25,340.00p 29,792.36p 131649
04/04/2022 25,230.00p 26,010.00p 24,880.00p 29,792.36p 95868
01/04/2022 24,760.00p 25,300.00p 24,610.00p 29,792.36p 167268
31/03/2022 25,140.00p 25,190.00p 24,700.00p 29,792.36p 216965
30/03/2022 25,210.00p 25,210.00p 24,620.00p 29,792.36p 133436
29/03/2022 24,440.00p 25,520.00p 24,430.00p 29,792.36p 221861
28/03/2022 23,840.00p 24,475.00p 23,840.00p 29,792.36p 491261
25/03/2022 23,910.00p 24,620.00p 23,640.00p 29,792.36p 219144
24/03/2022 24,460.00p 24,550.00p 23,650.00p 29,792.36p 167722
23/03/2022 24,950.00p 25,219.60p 24,220.00p 29,792.36p 161368
22/03/2022 24,570.00p 25,240.00p 24,370.00p 29,792.36p 207300
21/03/2022 24,560.00p 25,080.00p 24,440.00p 29,792.36p 460068
18/03/2022 24,930.00p 25,000.00p 24,560.00p 29,792.36p 456056
17/03/2022 25,190.00p 25,690.00p 24,550.00p 29,792.36p 218070
16/03/2022 23,720.00p 25,000.00p 23,630.00p 29,792.36p 414090
15/03/2022 23,800.00p 23,800.00p 22,670.00p 29,792.36p 361044
14/03/2022 24,180.00p 24,600.00p 23,660.00p 29,792.36p 213728
11/03/2022 23,540.00p 24,325.00p 23,540.00p 29,792.36p 268087
10/03/2022 23,780.00p 24,255.00p 23,180.00p 29,792.36p 162775
09/03/2022 23,565.00p 24,010.00p 23,255.00p 29,792.36p 194365
08/03/2022 22,990.00p 24,250.00p 22,770.00p 29,792.36p 293458
07/03/2022 22,635.00p 23,750.00p 22,255.00p 29,792.36p 223896
04/03/2022 23,410.00p 23,895.00p 22,770.00p 29,792.36p 85084
03/03/2022 24,500.00p 24,700.00p 23,490.00p 29,792.36p 143786
02/03/2022 23,750.00p 24,970.00p 23,640.00p 29,792.36p 483547
01/03/2022 24,180.00p 24,620.00p 23,690.00p 29,792.36p 337506
28/02/2022 23,180.00p 24,300.00p 23,180.00p 29,792.36p 118281
25/02/2022 23,130.00p 23,830.00p 22,775.00p 29,792.36p 172393
24/02/2022 22,260.00p 23,660.00p 21,750.00p 29,792.36p 427242
23/02/2022 23,570.00p 24,030.00p 23,180.00p 29,792.36p 648914
22/02/2022 22,450.00p 24,125.00p 22,450.00p 29,792.36p 140287
21/02/2022 24,040.00p 24,085.00p 22,980.00p 29,792.36p 132091
18/02/2022 24,750.00p 24,750.00p 23,710.00p 29,792.36p 114736
17/02/2022 25,630.00p 25,710.00p 24,645.00p 29,792.36p 170647
16/02/2022 25,770.00p 25,940.00p 25,310.00p 29,792.36p 140443
14/02/2022 24,960.00p 25,350.00p 24,550.00p 29,792.36p 255934
11/02/2022 25,730.00p 26,240.00p 25,645.00p 29,792.36p 99808
10/02/2022 26,490.00p 26,510.00p 25,800.00p 29,792.36p 201789
09/02/2022 25,300.00p 26,520.00p 25,300.00p 29,792.36p 202428
08/02/2022 24,285.00p 24,980.00p 23,995.00p 29,792.36p 287449
07/02/2022 24,300.00p 27,071.83p 23,920.00p 29,792.36p 296606
04/02/2022 25,270.00p 27,071.84p 24,335.00p 29,792.36p 494260
03/02/2022 27,055.00p 27,885.00p 25,265.00p 29,792.36p 462697
02/02/2022 27,725.00p 28,415.00p 27,710.00p 29,792.36p 287618
01/02/2022 27,835.00p 27,985.00p 27,135.00p 29,792.36p 14704
31/01/2022 27,155.00p 27,715.00p 27,000.00p 29,792.36p 18455
28/01/2022 26,635.00p 26,635.00p 25,865.00p 29,792.36p 12062
27/01/2022 26,505.00p 27,135.00p 26,505.00p 29,792.36p 32671
26/01/2022 26,815.00p 27,335.00p 26,670.00p 29,792.36p 65764
25/01/2022 26,770.00p 26,770.00p 26,300.00p 29,792.36p 14769
24/01/2022 27,330.00p 27,500.00p 26,010.00p 29,792.36p 92584
21/01/2022 27,865.00p 27,935.00p 27,475.00p 29,792.36p 298580
20/01/2022 27,685.00p 28,510.00p 27,685.00p 29,792.36p 164551
19/01/2022 27,485.00p 28,405.00p 27,250.00p 29,792.36p 33409
18/01/2022 27,435.00p 27,455.00p 26,975.00p 29,792.36p 22278
17/01/2022 28,255.00p 28,530.00p 27,695.00p 29,792.36p 42871
14/01/2022 28,600.00p 28,850.00p 27,970.00p 29,792.36p 33353
13/01/2022 29,630.00p 29,890.00p 29,075.00p 29,792.36p 8216
12/01/2022 29,690.00p 30,050.00p 29,400.00p 29,792.36p 4198
10/01/2022 30,035.00p 30,035.00p 28,470.00p 39,787.64p 24836
07/01/2022 30,280.00p 30,280.00p 29,802.87p 39,787.64p 164012
06/01/2022 39,787.64p 30,825.00p 30,825.00p 39,787.64p 0
04/01/2022 32,385.00p 32,385.00p 31,565.00p 39,787.64p 7358
31/12/2021 31,925.00p 32,275.00p 32,275.00p 39,787.64p 0
30/12/2021 31,925.00p 32,405.00p 31,845.00p 39,787.64p 18998
29/12/2021 31,835.00p 31,965.00p 31,740.00p 39,787.64p 17774
24/12/2021 30,790.00p 30,645.26p 30,645.26p 39,787.64p 0
23/12/2021 30,790.00p 31,060.00p 30,605.00p 39,787.64p 3236
22/12/2021 30,165.00p 30,481.88p 30,045.00p 39,787.64p 11320
21/12/2021 30,150.00p 30,318.44p 30,005.00p 39,787.64p 5642
20/12/2021 29,945.00p 30,095.00p 29,820.00p 39,787.64p 1112
17/12/2021 30,000.00p 30,395.00p 29,780.00p 39,787.64p 14180
16/12/2021 30,800.00p 30,900.00p 30,025.00p 39,787.64p 18193
15/12/2021 30,240.00p 30,575.00p 30,030.00p 39,787.64p 76436
14/12/2021 31,350.00p 31,363.14p 30,135.00p 39,787.64p 15967
13/12/2021 31,330.00p 32,130.00p 31,065.00p 39,787.64p 52554
10/12/2021 31,760.00p 31,890.00p 31,305.00p 39,787.64p 17815
09/12/2021 32,235.00p 32,430.00p 31,620.00p 39,787.64p 29645
08/12/2021 32,030.00p 32,645.00p 31,670.00p 39,787.64p 28381
07/12/2021 31,245.00p 32,515.00p 31,245.00p 39,787.64p 6093
06/12/2021 31,260.00p 31,340.00p 30,320.00p 39,787.64p 27247
03/12/2021 32,955.00p 32,955.00p 30,970.00p 39,787.64p 27939
02/12/2021 32,380.00p 33,025.00p 32,035.00p 39,787.64p 30500
01/12/2021 31,880.00p 33,135.00p 31,870.00p 39,787.64p 46560
30/11/2021 32,575.00p 33,565.00p 32,265.00p 39,787.64p 63165
29/11/2021 32,875.00p 33,060.00p 32,320.00p 39,787.64p 8682
26/11/2021 32,135.00p 33,059.11p 32,015.00p 39,787.64p 1498
25/11/2021 32,975.00p 33,360.00p 32,640.00p 39,787.64p 10616
24/11/2021 33,315.00p 33,335.00p 31,870.00p 39,787.64p 15519
23/11/2021 33,760.00p 34,805.00p 32,855.00p 39,787.64p 4427
22/11/2021 36,515.00p 36,515.00p 34,805.00p 39,787.64p 6040
19/11/2021 36,490.00p 36,990.00p 36,450.00p 39,787.64p 137334
18/11/2021 37,315.00p 37,315.00p 36,975.00p 39,787.64p 9683
17/11/2021 36,970.00p 37,325.00p 36,895.00p 39,787.64p 3055
16/11/2021 37,665.00p 37,665.00p 36,955.00p 39,787.64p 13979
15/11/2021 36,490.00p 37,300.00p 36,490.00p 39,787.64p 3603
12/11/2021 35,600.00p 36,220.00p 35,050.00p 39,787.64p 8735
11/11/2021 34,045.00p 34,850.00p 33,720.00p 39,787.64p 126601
10/11/2021 34,995.00p 35,050.00p 34,236.58p 39,787.64p 6279
09/11/2021 34,177.29p 34,715.00p 34,040.00p 39,787.64p 26918
08/11/2021 34,215.00p 34,520.00p 33,855.00p 39,787.64p 12211
05/11/2021 34,660.00p 34,850.00p 34,593.72p 39,787.64p 8613
04/11/2021 34,240.00p 34,588.99p 34,025.00p 39,787.64p 7372
03/11/2021 33,870.00p 34,190.00p 33,725.00p 39,787.64p 22452
02/11/2021 33,650.00p 34,355.00p 33,585.00p 39,787.64p 3717
01/11/2021 33,700.00p 33,865.00p 33,520.00p 39,787.64p 5793
29/10/2021 34,140.00p 34,300.00p 33,645.00p 39,787.64p 12434
28/10/2021 34,380.00p 34,585.00p 34,125.00p 39,787.64p 3994
27/10/2021 34,330.00p 34,770.00p 34,145.00p 39,787.64p 21117
26/10/2021 34,270.00p 35,075.00p 33,680.00p 39,787.64p 5518
25/10/2021 33,120.00p 33,915.00p 33,090.00p 39,787.64p 10816
22/10/2021 33,270.00p 33,400.00p 32,995.00p 39,787.64p 18687
21/10/2021 31,450.00p 33,060.00p 31,450.00p 39,787.64p 28819
20/10/2021 30,695.00p 31,840.00p 29,815.00p 39,787.64p 6455
19/10/2021 31,755.00p 32,015.00p 31,555.00p 39,787.64p 52228
18/10/2021 31,300.00p 31,950.00p 30,965.00p 39,787.64p 7454
15/10/2021 31,965.00p 31,965.00p 30,930.00p 39,787.64p 18947
14/10/2021 31,770.00p 32,630.00p 31,770.00p 39,787.64p 223138
13/10/2021 30,755.00p 31,985.00p 30,750.00p 39,787.64p 9535
12/10/2021 29,750.00p 30,820.00p 29,600.00p 39,787.64p 9646
11/10/2021 30,830.00p 30,880.00p 29,990.00p 39,787.64p 6385
08/10/2021 30,755.00p 30,975.00p 30,490.00p 39,787.64p 8776
07/10/2021 30,740.00p 31,125.00p 30,410.00p 39,787.64p 11652
06/10/2021 29,945.00p 30,395.00p 29,820.00p 39,787.64p 8496
05/10/2021 30,330.00p 30,780.00p 30,084.23p 39,787.64p 6503
04/10/2021 30,330.00p 30,780.00p 30,215.00p 39,787.64p 4376
01/10/2021 29,990.00p 30,775.00p 29,880.00p 39,787.64p 5853
30/09/2021 30,935.00p 31,465.00p 30,715.00p 39,787.64p 7045
29/09/2021 30,920.00p 30,920.00p 30,530.00p 39,787.64p 6462
28/09/2021 31,100.00p 31,200.00p 30,325.00p 39,787.64p 12362
27/09/2021 32,095.00p 32,095.00p 31,270.00p 39,787.64p 14344
24/09/2021 32,750.00p 32,750.00p 31,830.00p 39,787.64p 30553
23/09/2021 32,815.00p 33,360.00p 32,800.00p 39,787.64p 9762
22/09/2021 32,650.00p 32,690.00p 32,320.00p 39,787.64p 21797
21/09/2021 32,395.00p 32,760.00p 32,395.00p 39,787.64p 21683
20/09/2021 32,320.00p 32,545.00p 32,240.00p 39,787.64p 5235
17/09/2021 33,285.00p 33,420.00p 32,841.71p 39,787.64p 759
16/09/2021 32,945.00p 33,205.00p 32,685.00p 39,787.64p 8782
15/09/2021 33,480.00p 33,550.00p 32,785.00p 39,787.64p 5421
14/09/2021 32,970.00p 33,350.00p 32,830.00p 39,787.64p 2753
13/09/2021 33,355.00p 33,935.00p 32,975.00p 39,787.64p 9021
10/09/2021 34,145.00p 34,180.00p 33,785.00p 39,787.64p 88648
09/09/2021 33,450.00p 33,855.10p 33,450.00p 39,787.64p 10693

*Close Price adjusted for both dividends and splits