Keo Capital AB (publ) (LON:0GEA)
London · Delayed Price · Currency is GBP · Price in SEK 10.60
-0.18 (-1.67%)
Aug 12, 2026, 4:20 PM GMT
LON:0GEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 8.40 | 8.66 | 8.34 | 8.65 | 8.65 | -2.04% | 5,715 |
| Jul 7, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4.87% | 110 |
| Jul 6, 2026 | 8.15 | 8.42 | 8.14 | 8.42 | 8.42 | -0.47% | 7,271 |
| Jul 3, 2026 | 8.62 | 8.62 | 8.46 | 8.46 | 8.46 | 0.12% | 3,190 |
| Jul 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | 692 |
| Jun 30, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.15% | 100 |
| Jun 29, 2026 | 8.26 | 8.45 | 8.26 | 8.37 | 8.37 | -6.38% | 215,521 |
| 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 |