Kinnevik AB (0RH1) Share Price

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

Date Open High Low Close* Volume
08/09/2021 33,690.00p 34,340.00p 33,675.00p 39,787.64p 38487
07/09/2021 34,950.00p 35,071.40p 34,370.00p 39,787.64p 4362
06/09/2021 34,615.00p 35,305.00p 34,450.00p 39,787.64p 9661
03/09/2021 34,410.00p 34,650.00p 34,410.00p 39,787.64p 13345
02/09/2021 34,525.00p 35,055.69p 34,525.00p 39,787.64p 1223
01/09/2021 34,285.00p 34,530.00p 34,285.00p 39,787.64p 64834
31/08/2021 33,820.00p 33,810.00p 33,810.00p 39,787.64p 320
27/08/2021 33,820.00p 33,965.84p 33,567.14p 39,787.64p 18504
26/08/2021 33,875.00p 34,075.00p 33,875.00p 39,787.64p 4826
25/08/2021 34,285.00p 34,758.25p 34,260.00p 39,787.64p 6182
24/08/2021 34,950.00p 35,110.00p 34,535.00p 39,787.64p 3873
23/08/2021 35,015.00p 35,180.00p 34,880.00p 39,787.64p 2965
20/08/2021 34,480.00p 35,380.00p 34,420.00p 39,787.64p 3467
19/08/2021 33,490.00p 34,250.00p 33,490.00p 39,787.64p 5305
18/08/2021 35,890.00p 35,950.00p 35,130.00p 39,787.64p 4101
17/08/2021 34,832.13p 35,853.11p 34,832.13p 39,787.64p 2932
16/08/2021 35,190.00p 35,530.00p 34,780.00p 39,787.64p 23678
13/08/2021 36,690.00p 37,010.00p 36,672.76p 39,787.64p 16736
12/08/2021 37,470.00p 37,670.00p 36,120.00p 39,787.64p 20431
11/08/2021 38,220.00p 38,400.00p 37,510.00p 39,787.64p 26230
10/08/2021 38,370.00p 38,634.06p 38,370.00p 39,787.64p 47076
09/08/2021 38,960.00p 39,350.00p 37,810.00p 39,787.64p 30357
06/08/2021 40,520.00p 40,530.00p 39,366.85p 39,787.64p 4103
05/08/2021 40,550.00p 40,551.40p 40,180.10p 39,787.64p 3503
04/08/2021 39,540.00p 40,030.00p 38,880.00p 39,787.64p 22101
03/08/2021 38,250.00p 38,920.00p 38,250.00p 39,787.64p 17851
02/08/2021 37,840.00p 38,230.00p 37,800.82p 39,787.64p 3218
30/07/2021 37,530.00p 38,080.00p 37,350.00p 39,787.64p 14702
29/07/2021 37,860.00p 38,011.49p 37,740.00p 39,787.64p 7085
28/07/2021 37,520.00p 37,805.00p 37,250.00p 39,787.64p 35522
27/07/2021 36,770.00p 37,530.00p 36,770.00p 39,787.64p 22290
26/07/2021 37,280.00p 37,530.00p 37,280.00p 39,787.64p 5031
23/07/2021 37,860.00p 38,120.00p 37,560.00p 39,787.64p 2601
22/07/2021 36,820.00p 37,440.00p 36,670.00p 39,787.64p 21854
21/07/2021 35,580.00p 36,280.00p 35,580.00p 39,787.64p 8957
19/07/2021 34,750.00p 35,060.75p 34,590.35p 39,787.64p 5217
16/07/2021 35,070.00p 35,680.00p 35,070.00p 39,787.64p 12698
15/07/2021 34,250.00p 34,669.93p 34,050.00p 39,787.64p 75714
14/07/2021 34,400.00p 34,710.00p 33,690.00p 39,787.64p 109981
13/07/2021 33,840.00p 34,000.00p 33,000.00p 39,787.64p 15833
12/07/2021 34,650.00p 34,720.00p 33,830.00p 39,787.64p 4786
09/07/2021 34,240.00p 34,450.00p 34,039.11p 39,787.64p 17241
08/07/2021 36,350.00p 36,350.00p 35,210.00p 39,787.64p 20498
07/07/2021 36,350.00p 36,840.00p 36,261.55p 39,787.64p 8897
06/07/2021 35,830.00p 36,660.00p 35,500.00p 39,787.64p 40743
05/07/2021 34,780.00p 35,150.00p 34,760.00p 39,787.64p 388164
02/07/2021 34,650.00p 35,116.53p 34,650.00p 39,787.64p 1764
01/07/2021 33,850.00p 34,160.00p 33,850.00p 39,787.64p 1272
30/06/2021 33,070.00p 34,600.00p 33,061.63p 39,787.64p 13529
29/06/2021 32,420.00p 32,869.89p 32,339.50p 39,787.64p 34541
28/06/2021 39,787.64p 39,787.64p 32,455.27p 39,787.64p 83748
25/06/2021 32,480.00p 32,880.00p 32,880.00p 39,787.64p 0
24/06/2021 32,480.00p 32,698.61p 32,500.47p 39,787.64p 828
23/06/2021 32,480.00p 32,530.00p 31,956.81p 39,787.64p 27002
22/06/2021 31,930.00p 32,461.96p 31,870.00p 39,787.64p 12876
21/06/2021 31,510.00p 32,300.00p 31,510.00p 39,787.64p 40474
18/06/2021 31,840.00p 31,990.00p 31,650.00p 39,787.64p 49827
17/06/2021 31,720.00p 31,950.00p 31,660.00p 39,787.64p 3490
16/06/2021 32,250.00p 32,450.00p 31,850.00p 39,787.64p 9224
15/06/2021 32,890.00p 32,890.00p 32,330.00p 39,787.64p 28601
14/06/2021 32,100.00p 32,440.00p 31,973.07p 39,787.64p 6186
11/06/2021 31,330.00p 32,180.00p 31,330.00p 39,787.64p 5383
10/06/2021 31,200.00p 31,510.00p 30,530.00p 39,787.64p 9309
09/06/2021 30,830.00p 31,250.00p 30,770.00p 39,787.64p 7705
08/06/2021 30,360.00p 30,860.00p 30,202.97p 39,787.64p 3429
07/06/2021 29,790.00p 30,310.00p 29,730.00p 39,787.64p 2654
04/06/2021 30,400.00p 31,606.46p 30,400.00p 39,787.64p 28112
03/06/2021 30,400.00p 30,785.90p 30,150.00p 39,787.64p 2798
02/06/2021 30,600.00p 31,120.00p 30,110.00p 39,787.64p 92784
01/06/2021 31,774.32p 31,774.32p 31,200.00p 39,787.64p 33677
28/05/2021 29,615.00p 30,090.00p 29,260.00p 39,787.64p 43481
27/05/2021 29,130.00p 29,220.00p 28,770.00p 39,787.64p 2148
26/05/2021 28,480.00p 28,480.00p 28,030.00p 39,787.64p 2533
25/05/2021 28,200.00p 28,570.00p 28,170.00p 39,787.64p 4923
24/05/2021 26,830.00p 27,183.22p 26,830.00p 39,787.64p 201026
21/05/2021 29,530.00p 29,800.00p 26,910.00p 39,787.64p 187050
20/05/2021 28,255.00p 29,280.00p 28,245.00p 39,787.64p 3254
19/05/2021 26,130.00p 26,847.81p 26,847.81p 39,787.64p 91411
18/05/2021 26,130.00p 26,190.00p 26,015.00p 39,787.64p 2851
17/05/2021 25,795.00p 26,105.00p 25,265.00p 39,787.64p 8054
14/05/2021 39,495.00p 41,095.00p 39,495.00p 39,787.64p 32834
13/05/2021 40,135.00p 39,300.00p 39,300.00p 39,787.64p 0
12/05/2021 40,135.00p 40,800.00p 39,882.50p 39,787.64p 11870
11/05/2021 41,055.00p 41,055.00p 39,820.00p 39,787.64p 29624
10/05/2021 41,985.00p 41,995.00p 41,475.00p 39,787.64p 79596
07/05/2021 41,640.00p 42,245.00p 41,560.00p 39,787.64p 198128
06/05/2021 42,095.00p 42,095.00p 41,135.00p 39,787.64p 89533
05/05/2021 42,145.00p 42,325.00p 41,735.00p 39,787.64p 44999
04/05/2021 44,370.00p 44,685.00p 41,665.00p 39,787.64p 86505
30/04/2021 47,640.00p 47,680.00p 46,540.00p 39,787.64p 7594
29/04/2021 47,055.00p 48,545.00p 47,055.00p 39,787.64p 23811
28/04/2021 47,335.00p 47,400.00p 46,350.00p 39,787.64p 27285
27/04/2021 47,100.00p 47,295.00p 46,895.00p 39,787.64p 7726
26/04/2021 47,080.00p 47,520.00p 46,900.00p 39,787.64p 40119
23/04/2021 46,540.00p 47,055.00p 46,395.00p 39,787.64p 15155
22/04/2021 46,810.00p 47,020.00p 46,175.00p 39,787.64p 103745
21/04/2021 46,585.00p 46,950.00p 46,190.00p 39,787.64p 18113
20/04/2021 47,950.00p 48,075.00p 46,290.00p 39,787.64p 22470
19/04/2021 48,495.00p 48,665.00p 47,285.00p 39,787.64p 22541
16/04/2021 47,250.00p 48,150.00p 47,215.00p 39,787.64p 12286
15/04/2021 46,700.00p 47,700.00p 46,405.00p 39,787.64p 43965
14/04/2021 46,315.00p 46,760.00p 46,270.00p 39,787.64p 18156
13/04/2021 45,275.00p 46,495.00p 45,250.00p 39,787.64p 9886
12/04/2021 45,300.00p 45,640.00p 45,000.00p 39,787.64p 11027
09/04/2021 45,220.00p 45,625.00p 44,990.00p 39,787.64p 601
08/04/2021 45,465.00p 45,890.00p 44,900.00p 39,787.64p -398
07/04/2021 44,170.00p 44,930.00p 43,615.00p 39,787.64p 7979
06/04/2021 44,000.00p 44,245.00p 43,650.00p 39,787.64p 9773
01/04/2021 42,525.00p 43,180.00p 42,455.00p 39,787.64p 1838
31/03/2021 42,525.00p 42,835.00p 42,485.00p 39,787.64p 2076
30/03/2021 42,430.00p 42,590.00p 42,105.00p 39,787.64p 8270
29/03/2021 42,870.00p 43,095.00p 42,360.00p 39,787.64p 3596
26/03/2021 42,360.00p 42,950.00p 42,310.00p 39,787.64p 4129
25/03/2021 42,220.00p 42,815.00p 41,930.00p 39,787.64p 4619
24/03/2021 42,370.00p 43,330.00p 42,370.00p 39,787.64p 12619
23/03/2021 43,210.00p 43,250.00p 42,415.00p 39,787.64p 3789
22/03/2021 42,330.00p 43,480.00p 42,305.00p 39,787.64p 4700
19/03/2021 41,665.00p 42,735.00p 41,665.00p 39,787.64p 22090
18/03/2021 41,930.00p 42,000.00p 41,435.00p 39,787.64p 15599
17/03/2021 42,085.00p 42,350.00p 41,565.00p 39,787.64p 23936
16/03/2021 41,505.00p 42,230.00p 41,175.00p 39,787.64p 17856
15/03/2021 40,865.00p 41,100.00p 40,695.00p 39,787.64p 5126
12/03/2021 40,395.00p 40,570.00p 39,990.00p 39,787.64p 890
11/03/2021 40,435.00p 40,970.00p 40,280.00p 39,787.64p 5443
10/03/2021 39,350.00p 39,985.00p 39,350.00p 39,787.64p 5035
09/03/2021 38,770.00p 39,490.00p 38,720.00p 39,787.64p 10670
08/03/2021 38,530.00p 39,045.00p 38,115.00p 39,787.64p 21155
05/03/2021 39,135.00p 39,165.00p 38,515.00p 39,787.64p 1424
04/03/2021 39,515.00p 39,530.00p 39,005.00p 39,787.64p 3361
03/03/2021 40,260.00p 40,260.00p 39,415.00p 39,787.64p 1156
02/03/2021 40,120.00p 40,325.00p 40,025.00p 39,787.64p 2858
01/03/2021 40,045.00p 40,160.00p 39,615.00p 39,787.64p 17317
26/02/2021 39,225.00p 39,550.00p 38,990.00p 39,787.64p 3321
25/02/2021 39,470.00p 39,470.00p 39,470.00p 39,787.64p 129
24/02/2021 40,205.00p 40,525.00p 39,315.80p 39,787.64p 13612
22/02/2021 40,805.00p 40,805.00p 39,620.00p 39,787.64p 3790
19/02/2021 41,105.00p 41,125.00p 40,455.00p 39,787.64p 3833
18/02/2021 41,255.00p 41,338.23p 41,090.90p 39,787.64p 692
17/02/2021 43,065.00p 43,070.00p 41,700.00p 39,787.64p 12152
16/02/2021 44,300.00p 43,770.00p 43,770.00p 39,787.64p 152
15/02/2021 44,300.00p 44,445.00p 43,895.00p 39,787.64p 8418
12/02/2021 43,870.00p 44,040.00p 43,870.00p 39,787.64p 740
11/02/2021 42,955.00p 43,315.00p 42,955.00p 39,787.64p 4677
10/02/2021 43,035.00p 43,135.00p 42,395.00p 39,787.64p 2989
09/02/2021 41,900.00p 42,230.00p 41,865.00p 39,787.64p 13404
08/02/2021 42,145.00p 42,570.00p 42,145.00p 39,787.64p 5127
05/02/2021 42,430.00p 42,645.00p 42,430.00p 39,787.64p 3142
04/02/2021 42,182.50p 42,785.00p 42,182.50p 39,787.64p 1303
03/02/2021 44,275.00p 44,275.00p 43,635.00p 39,787.64p 4260
02/02/2021 43,900.00p 43,955.00p 43,865.00p 39,787.64p 29686
01/02/2021 42,170.00p 43,165.00p 42,170.00p 39,787.64p 2135
29/01/2021 40,495.00p 41,390.00p 41,275.00p 39,787.64p 775
28/01/2021 40,495.00p 41,520.00p 40,495.00p 39,787.64p 135
27/01/2021 42,540.00p 42,540.00p 41,090.00p 39,787.64p 3128
26/01/2021 43,090.00p 43,090.00p 42,730.00p 39,787.64p 1461
25/01/2021 41,615.00p 42,023.59p 42,023.59p 39,787.64p 195
22/01/2021 41,615.00p 41,710.00p 41,570.00p 39,787.64p 5210
21/01/2021 41,920.00p 41,975.00p 41,920.00p 39,787.64p 76
20/01/2021 41,885.00p 41,895.00p 41,805.00p 39,787.64p 9667
19/01/2021 41,520.00p 41,565.00p 41,470.00p 39,787.64p 203
18/01/2021 41,815.00p 41,965.00p 41,815.00p 39,787.64p 200
15/01/2021 42,110.00p 42,079.22p 42,079.22p 39,787.64p 166
14/01/2021 42,110.00p 42,531.69p 42,531.69p 39,787.64p 77
13/01/2021 42,110.00p 42,415.00p 42,415.00p 39,787.64p 78
12/01/2021 42,110.00p 42,110.00p 41,865.00p 39,787.64p 558
11/01/2021 42,850.00p 42,930.00p 42,245.00p 39,787.64p 1203
08/01/2021 43,060.00p 43,060.00p 42,902.39p 39,787.64p 1555
07/01/2021 43,230.00p 43,230.00p 42,405.00p 39,787.64p 583
06/01/2021 42,570.00p 43,449.34p 43,449.34p 39,787.64p 0
05/01/2021 42,570.00p 43,449.34p 43,449.34p 39,787.64p 114
04/01/2021 42,570.00p 43,420.00p 42,570.00p 39,787.64p 280
31/12/2020 42,445.00p 41,550.00p 41,550.00p 39,787.64p 0
30/12/2020 42,445.00p 42,445.00p 41,950.00p 39,787.64p 4390
24/12/2020 41,150.00p 40,940.00p 40,940.00p 39,787.64p 0
23/12/2020 41,150.00p 41,195.00p 40,950.00p 39,787.64p 3036
22/12/2020 41,240.00p 41,390.00p 41,240.00p 39,787.64p 657
21/12/2020 41,415.00p 41,415.00p 41,415.00p 39,787.64p 52
18/12/2020 41,680.00p 42,175.00p 41,680.00p 39,787.64p 198
17/12/2020 40,170.00p 41,100.00p 41,100.00p 39,787.64p 293
16/12/2020 40,170.00p 40,170.00p 39,825.00p 39,787.64p 283
15/12/2020 39,875.00p 39,875.00p 39,875.00p 39,787.64p 488
14/12/2020 39,045.00p 39,045.00p 38,990.00p 39,787.64p 51
11/12/2020 38,945.00p 38,945.00p 38,590.00p 39,787.64p 237
10/12/2020 38,435.00p 39,105.00p 38,200.00p 39,787.64p 2506
09/12/2020 39,060.00p 39,060.00p 38,770.00p 39,787.64p 1422
08/12/2020 39,270.00p 39,370.00p 39,090.00p 39,787.64p 885
07/12/2020 39,880.00p 39,293.78p 39,233.93p 39,787.64p 146
04/12/2020 39,880.00p 39,975.00p 39,880.00p 39,787.64p 950
03/12/2020 40,960.00p 40,990.00p 40,445.00p 39,787.64p 216700
02/12/2020 40,480.00p 40,900.00p 40,435.00p 39,787.64p 3546
01/12/2020 41,053.84p 41,053.84p 40,305.00p 39,787.64p 842
30/11/2020 41,150.00p 42,615.00p 41,150.00p 39,787.64p 3343
27/11/2020 40,650.00p 41,125.00p 40,650.00p 39,787.64p 291
26/11/2020 40,510.00p 40,680.00p 40,510.00p 39,787.64p 86
25/11/2020 39,815.00p 39,815.00p 39,815.00p 39,787.64p 1
24/11/2020 39,825.00p 39,825.00p 39,250.00p 39,787.64p 6135
23/11/2020 41,080.00p 41,080.00p 40,250.00p 39,787.64p 149
20/11/2020 40,595.00p 40,775.00p 40,450.00p 39,787.64p 564
19/11/2020 39,850.00p 40,070.00p 39,850.00p 39,787.64p 388
18/11/2020 39,770.00p 39,770.00p 39,770.00p 39,787.64p 396

*Close Price adjusted for both dividends and splits