Keo Capital AB (publ) (LON:0GEA)
London · Delayed Price · Currency is GBP · Price in SEK 7.66
-0.34 (-4.25%)
Sep 25, 2026, 1:29 PM GMT
LON:0GEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.66 | -4.25% | 815 |
| Sep 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 6.10% | 24,929 |
| Sep 22, 2026 | 7.51 | 7.54 | 7.50 | 7.54 | 7.54 | 0.94% | 4,773 |
| Sep 18, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.47% | 89,070 |
| Sep 17, 2026 | 7.11 | 7.43 | 7.10 | 7.29 | 7.29 | 2.24% | 28,007 |
| Sep 16, 2026 | 7.09 | 7.17 | 7.09 | 7.13 | 7.13 | -0.21% | 59,902 |
| Sep 15, 2026 | 7.42 | 7.42 | 6.95 | 7.15 | 7.15 | 0.35% | 34,001 |
| Sep 14, 2026 | 7.77 | 7.77 | 6.85 | 7.12 | 7.12 | -20.00% | 106,721 |
| Sep 11, 2026 | 8.91 | 8.96 | 8.80 | 8.90 | 8.90 | 1.25% | 29,118 |
| Sep 10, 2026 | 8.73 | 8.79 | 8.73 | 8.79 | 8.79 | 5.27% | 20,874 |
| Sep 9, 2026 | 8.13 | 8.50 | 8.03 | 8.35 | 8.35 | 1.46% | 28,735 |
| Sep 8, 2026 | 8.33 | 8.33 | 8.19 | 8.23 | 8.23 | 0.86% | 60,900 |
| Sep 7, 2026 | 8.03 | 8.16 | 8.03 | 8.16 | 8.16 | -2.39% | 8,070 |
| Sep 4, 2026 | 8.36 | 8.37 | 8.36 | 8.36 | 8.36 | -0.59% | 1,810 |
| Sep 3, 2026 | 8.37 | 8.45 | 8.28 | 8.41 | 8.41 | -3.44% | 85,717 |
| Sep 2, 2026 | 8.90 | 8.93 | 8.69 | 8.71 | 8.71 | - | 36,546 |
| Sep 1, 2026 | 9.15 | 9.18 | 8.18 | 8.71 | 8.71 | -13.68% | 31,183 |
| Aug 31, 2026 | 11.69 | 11.69 | 10.00 | 10.09 | 10.09 | 3.28% | 35,285 |
| Aug 27, 2026 | 9.85 | 9.85 | 9.69 | 9.77 | 9.77 | -4.59% | 2,652 |
| Aug 25, 2026 | 10.12 | 10.24 | 10.11 | 10.24 | 10.24 | -0.58% | 6,514 |
| Aug 24, 2026 | 10.32 | 10.50 | 10.16 | 10.30 | 10.30 | 0.68% | 25,697 |
| Aug 21, 2026 | 10.40 | 10.40 | 10.23 | 10.23 | 10.23 | -3.85% | 1,148 |
| Aug 19, 2026 | 10.58 | 10.66 | 10.48 | 10.64 | 10.64 | 2.50% | 7,167 |
| Aug 18, 2026 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | -1.33% | 540 |
| Aug 17, 2026 | 10.56 | 10.70 | 10.38 | 10.52 | 10.52 | -0.38% | 31,805 |
| Aug 14, 2026 | 10.64 | 10.64 | 10.48 | 10.56 | 10.56 | 0.86% | 11,975 |
| Aug 13, 2026 | 10.36 | 10.53 | 10.36 | 10.47 | 10.47 | -1.23% | 13,645 |
| Aug 12, 2026 | 10.70 | 10.78 | 10.60 | 10.60 | 10.60 | -1.67% | 6,584 |
| Aug 11, 2026 | 10.96 | 10.96 | 10.76 | 10.78 | 10.78 | 1.32% | 6,895 |
| Aug 10, 2026 | 10.51 | 10.66 | 10.50 | 10.64 | 10.64 | -0.37% | 4,535 |
| Aug 7, 2026 | 10.84 | 10.96 | 10.60 | 10.68 | 10.68 | -0.65% | 27,163 |
| Aug 6, 2026 | 10.84 | 10.96 | 10.70 | 10.75 | 10.75 | 1.32% | 32,137 |
| Aug 5, 2026 | 10.34 | 10.65 | 10.20 | 10.61 | 10.61 | -3.02% | 90,489 |
| Aug 4, 2026 | 11.06 | 11.10 | 10.66 | 10.94 | 10.94 | 1.96% | 45,524 |
| Aug 3, 2026 | 10.60 | 10.73 | 10.44 | 10.73 | 10.73 | 3.17% | 18,214 |
| Jul 31, 2026 | 10.28 | 10.40 | 9.95 | 10.40 | 10.40 | 2.06% | 27,555 |
| Jul 30, 2026 | 10.23 | 10.40 | 10.16 | 10.19 | 10.19 | -4.23% | 14,766 |
| Jul 29, 2026 | 10.32 | 10.68 | 10.32 | 10.64 | 10.64 | 4.11% | 10,401 |
| Jul 28, 2026 | 10.34 | 10.40 | 10.10 | 10.22 | 10.22 | -1.83% | 25,767 |
| Jul 27, 2026 | 10.40 | 10.41 | 10.00 | 10.41 | 10.41 | -5.02% | 11,893 |
| Jul 24, 2026 | 11.36 | 11.36 | 10.90 | 10.96 | 10.96 | -3.35% | 15,975 |
| Jul 23, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.07% | 17,028 |
| Jul 22, 2026 | 11.26 | 11.26 | 11.12 | 11.22 | 11.22 | -3.19% | 22,799 |
| Jul 21, 2026 | 11.82 | 12.23 | 10.98 | 11.59 | 11.59 | 14.75% | 30,654 |
| Jul 20, 2026 | 10.24 | 10.50 | 10.10 | 10.10 | 10.10 | -1.94% | 11,941 |
| Jul 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.20% | 5,824 |
| Jul 14, 2026 | 10.42 | 10.64 | 10.42 | 10.64 | 10.64 | 4.11% | 4,086 |
| Jul 13, 2026 | 9.48 | 10.22 | 9.48 | 10.22 | 10.22 | 11.82% | 539 |
| Jul 10, 2026 | 9.16 | 9.18 | 8.99 | 9.14 | 9.14 | -0.98% | 76,567 |
| Jul 9, 2026 | 8.72 | 9.23 | 8.69 | 9.23 | 9.23 | 6.71% | 30,573 |