Keo Capital AB (publ) (LON:0GEA)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 6.17
-0.33 (-5.00%)
Nov 10, 2026, 2:51 PM GMT
LON:0GEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -5.00% | 44 |
| Nov 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.20% | 785 |
| Nov 5, 2026 | 6.48 | 6.73 | 6.37 | 6.71 | 6.71 | 6.85% | 34,759 |
| Nov 4, 2026 | 6.78 | 6.78 | 6.28 | 6.28 | 6.28 | -15.48% | 2,368 |
| Nov 3, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.49% | 22,300 |
| Nov 2, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -5.34% | 461 |
| Oct 29, 2026 | 8.01 | 8.05 | 8.01 | 8.05 | 8.05 | -5.85% | 1,265 |
| Oct 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.47% | 126 |
| Oct 27, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -3.08% | 550 |
| Oct 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.01% | 782 |
| Oct 21, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 2.42% | 641 |
| Oct 16, 2026 | 8.43 | 8.66 | 8.43 | 8.66 | 8.66 | 2.49% | 1,876 |
| Oct 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.10% | 577 |
| Oct 14, 2026 | 8.68 | 8.72 | 8.68 | 8.72 | 8.72 | 3.93% | 994 |
| Oct 13, 2026 | 8.29 | 8.42 | 8.12 | 8.39 | 8.39 | -2.33% | 60,974 |
| Oct 12, 2026 | 8.39 | 8.60 | 8.39 | 8.59 | 8.59 | 3.00% | 1,395 |
| Oct 9, 2026 | 8.03 | 8.34 | 8.03 | 8.34 | 8.34 | 2.96% | 12,093 |
| Oct 8, 2026 | 8.14 | 8.16 | 8.10 | 8.10 | 8.10 | -0.25% | 14,191 |
| Oct 7, 2026 | 8.24 | 8.32 | 8.12 | 8.12 | 8.12 | 0.93% | 36,764 |
| Oct 6, 2026 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 0.31% | 12,424 |
| Oct 5, 2026 | 7.95 | 8.02 | 7.93 | 8.02 | 8.02 | 3.15% | 12,245 |
| Oct 2, 2026 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | -3.30% | 3,605 |
| Oct 1, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2.16% | 1,051 |
| Sep 30, 2026 | 7.78 | 7.89 | 7.67 | 7.87 | 7.87 | 1.81% | 34,517 |
| Sep 29, 2026 | 7.49 | 7.76 | 7.45 | 7.73 | 7.73 | 0.39% | 81,475 |
| Sep 28, 2026 | 7.61 | 8.02 | 7.60 | 7.70 | 7.70 | 0.52% | 17,526 |
| 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 |