Keo Capital AB (publ) (LON:0GEA)
London · Delayed Price · Currency is GBP · Price in SEK 8.94
-0.04 (-0.45%)
Jun 24, 2026, 2:52 PM GMT
LON:0GEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.95 | 8.99 | 8.92 | 8.94 | 8.94 | -0.45% | 11,455 |
| Jun 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.10% | 75 |
| Jun 22, 2026 | 9.46 | 9.46 | 9.07 | 9.08 | 9.08 | 2.83% | 28,305 |
| Jun 18, 2026 | 8.74 | 8.91 | 8.74 | 8.83 | 8.83 | -2.00% | 5,274 |
| Jun 17, 2026 | 8.72 | 9.12 | 8.69 | 9.01 | 9.01 | 0.22% | 49,118 |
| Jun 16, 2026 | 8.98 | 8.99 | 8.89 | 8.99 | 8.99 | -3.64% | 4,052 |
| Jun 15, 2026 | 9.05 | 9.33 | 9.05 | 9.33 | 9.33 | 5.42% | 3,998 |
| Jun 12, 2026 | 8.52 | 8.91 | 8.39 | 8.85 | 8.85 | -0.90% | 48,268 |
| Jun 9, 2026 | 9.08 | 9.08 | 8.91 | 8.93 | 8.93 | -2.40% | 56,673 |
| Jun 8, 2026 | 9.42 | 9.49 | 8.91 | 9.15 | 9.15 | 6.40% | 24,523 |
| Jun 5, 2026 | 8.52 | 8.60 | 8.52 | 8.60 | 8.60 | 1.59% | 6,715 |
| Jun 3, 2026 | 8.04 | 8.54 | 7.83 | 8.47 | 8.47 | 5.16% | 19,629 |
| Jun 2, 2026 | 8.18 | 8.22 | 7.84 | 8.05 | 8.05 | 0.12% | 12,658 |
| Jun 1, 2026 | 8.31 | 8.31 | 7.85 | 8.04 | 8.04 | -10.77% | 6,866 |
| May 29, 2026 | 9.02 | 9.13 | 8.96 | 9.01 | 9.01 | -1.42% | 15,228 |
| May 27, 2026 | 10.30 | 10.34 | 9.14 | 9.14 | 9.14 | -14.74% | 58,050 |
| May 26, 2026 | 11.08 | 11.08 | 10.56 | 10.72 | 10.72 | -0.65% | 16,951 |
| May 25, 2026 | 10.95 | 11.00 | 10.73 | 10.79 | 10.79 | 0.28% | 5,157 |
| May 22, 2026 | 10.26 | 10.76 | 10.22 | 10.76 | 10.76 | 5.28% | 1,651 |
| May 21, 2026 | 10.18 | 10.30 | 10.16 | 10.22 | 10.22 | -1.35% | 36,917 |
| May 20, 2026 | 10.20 | 10.36 | 10.20 | 10.36 | 10.36 | 4.33% | 140 |
| May 19, 2026 | 10.25 | 10.25 | 9.89 | 9.93 | 9.93 | -1.68% | 36,474 |
| May 18, 2026 | 10.40 | 10.40 | 10.02 | 10.10 | 10.10 | -1.56% | 32,545 |
| May 15, 2026 | 10.48 | 10.48 | 10.26 | 10.26 | 10.26 | -4.47% | 27,315 |
| May 13, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 7.51% | 1,360 |
| May 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.91% | 500 |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% | 27 |
| May 8, 2026 | 9.81 | 10.00 | 9.78 | 9.88 | 9.88 | -0.05% | 118,269 |
| May 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -3.28% | 928 |
| May 6, 2026 | 10.64 | 10.64 | 10.21 | 10.22 | 10.22 | -3.58% | 23,174 |
| May 5, 2026 | 11.08 | 11.28 | 10.58 | 10.60 | 10.60 | -2.21% | 9,603 |
| May 4, 2026 | 11.30 | 11.30 | 10.78 | 10.84 | 10.84 | -2.34% | 178,432 |
| Apr 30, 2026 | 10.98 | 11.17 | 10.98 | 11.10 | 11.10 | 2.40% | 1,055 |
| Apr 29, 2026 | 12.73 | 12.73 | 10.84 | 10.84 | 10.84 | -21.39% | 12,781 |
| Apr 28, 2026 | 14.02 | 14.02 | 13.79 | 13.79 | 13.79 | 0.80% | 1,832 |
| Apr 27, 2026 | 13.96 | 13.96 | 13.68 | 13.68 | 13.68 | 7.38% | 946 |
| Apr 24, 2026 | 12.64 | 12.74 | 12.64 | 12.74 | 12.74 | -0.08% | 756 |
| Apr 23, 2026 | 12.60 | 12.83 | 12.60 | 12.75 | 12.75 | 3.07% | 1,620 |
| Apr 22, 2026 | 12.44 | 12.44 | 12.37 | 12.37 | 12.37 | 0.41% | 499 |
| Apr 21, 2026 | 12.50 | 12.50 | 12.32 | 12.32 | 12.32 | -0.16% | 1,343 |
| Apr 20, 2026 | 12.19 | 12.60 | 12.19 | 12.34 | 12.34 | 3.01% | 50,572 |
| Apr 17, 2026 | 12.28 | 12.28 | 11.98 | 11.98 | 11.98 | -5.07% | 462 |
| Apr 15, 2026 | 12.62 | 12.62 | 12.58 | 12.62 | 12.62 | -2.02% | 4,637 |
| Apr 14, 2026 | 13.16 | 13.60 | 12.88 | 12.88 | 12.88 | -4.45% | 4,266 |
| Apr 13, 2026 | 13.44 | 13.50 | 13.44 | 13.48 | 13.48 | 1.51% | 3,035 |
| Apr 8, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -8.79% | 5,713 |
| Apr 7, 2026 | 14.58 | 14.58 | 14.56 | 14.56 | 14.56 | 2.75% | 3,493 |
| Apr 2, 2026 | 14.16 | 14.17 | 14.16 | 14.17 | 14.17 | 0.07% | 1,259 |
| Apr 1, 2026 | 13.80 | 14.16 | 13.80 | 14.16 | 14.16 | -4.07% | 3,072 |
| Mar 31, 2026 | 14.76 | 14.88 | 14.30 | 14.76 | 14.76 | -0.67% | 28,473 |