Kinnevik AB (LON:0RGZ)
London · Delayed Price · Currency is GBP · Price in SEK 74.20
0.00 (0.00%)
At close: Feb 10, 2026
Kinnevik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -4.99% | 29 |
| Jan 29, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.14% | 2,000 |
| Jan 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.70% | 168 |
| Jan 14, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -2.36% | 130 |
| Jan 2, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.41% | 910 |
| Dec 9, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -2.57% | 1 |
| Nov 27, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.63% | 720 |
| Nov 7, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -2.93% | 25 |
| Nov 4, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -4.00% | 113 |
| Nov 3, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 3.13% | 266 |
| Oct 16, 2025 | 85.00 | 89.60 | 85.00 | 89.60 | 89.60 | 5.66% | 1,353 |
| Oct 15, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -5.15% | 260 |
| Oct 8, 2025 | 88.30 | 89.40 | 88.30 | 89.40 | 89.40 | 3.00% | 2,096 |
| Oct 7, 2025 | 86.00 | 86.80 | 85.20 | 86.80 | 86.80 | 0.23% | 1,757 |
| Oct 6, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.12% | 561 |
| Oct 3, 2025 | 85.65 | 86.50 | 85.45 | 86.50 | 86.50 | 1.88% | 933 |
| Oct 2, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | - | 193 |
| Sep 26, 2025 | 84.70 | 84.90 | 84.70 | 84.90 | 84.90 | -0.59% | 110 |
| Sep 25, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -1.04% | 10 |
| Sep 24, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.35% | 16 |
| Sep 23, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | -0.35% | 15 |
| Sep 22, 2025 | 86.40 | 86.90 | 86.40 | 86.90 | 86.90 | 0.35% | 150 |
| Sep 18, 2025 | 85.40 | 86.60 | 85.40 | 86.60 | 86.60 | 2.61% | 288 |
| Sep 17, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 0.72% | 400 |
| Sep 16, 2025 | 84.40 | 84.40 | 83.80 | 83.80 | 83.80 | -2.44% | 140 |
| Sep 12, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.35% | 126 |
| Sep 11, 2025 | 85.30 | 85.60 | 85.30 | 85.60 | 85.60 | -1.04% | 752 |
| Sep 10, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 86.50 | 0.58% | 191 |
| Sep 9, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.04% | 37 |
| Sep 8, 2025 | 85.85 | 86.90 | 85.85 | 86.90 | 86.90 | 1.28% | 144 |
| Sep 5, 2025 | 85.60 | 85.80 | 85.60 | 85.80 | 85.80 | 0.94% | 130 |
| Sep 3, 2025 | 85.30 | 85.30 | 85.00 | 85.00 | 85.00 | -1.16% | 176 |
| Sep 2, 2025 | 85.85 | 86.00 | 85.85 | 86.00 | 86.00 | -0.46% | 155 |
| Sep 1, 2025 | 88.30 | 89.00 | 86.40 | 86.40 | 86.40 | -2.81% | 1,548 |
| Aug 29, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -4.31% | 14 |
| Aug 28, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.98% | 134 |
| Aug 27, 2025 | 90.60 | 92.00 | 90.60 | 92.00 | 92.00 | 2.22% | 853 |
| Aug 26, 2025 | 91.40 | 91.40 | 90.00 | 90.00 | 90.00 | -3.33% | 568 |
| Aug 25, 2025 | 93.40 | 93.90 | 93.10 | 93.10 | 93.10 | 0.87% | 396 |
| Aug 22, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.32% | 212 |
| Aug 21, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -1.07% | 50 |
| Aug 20, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -1.89% | 22 |
| Aug 19, 2025 | 96.70 | 96.70 | 95.30 | 95.40 | 95.40 | -1.24% | 1,026 |
| Aug 18, 2025 | 96.60 | 97.40 | 96.60 | 96.60 | 96.60 | -3.30% | 326 |
| Aug 15, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 0.20% | 15 |
| Aug 14, 2025 | 99.50 | 99.70 | 99.50 | 99.70 | 99.70 | -2.25% | 75 |