Kinnevik AB (LON:0RGZ)
London · Delayed Price · Currency is GBP · Price in SEK 72.10
+2.30 (3.30%)
At close: Jun 9, 2026
LON:0RGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 71.10 | 72.10 | 71.10 | 72.10 | 72.10 | 3.30% | 700 |
| Jun 2, 2026 | 69.80 | 69.80 | 69.70 | 69.80 | 69.80 | -3.32% | 1,040 |
| May 27, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -2.30% | 1,616 |
| May 26, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -2.64% | 196 |
| May 25, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 15.70% | 452 |
| Apr 27, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -8.38% | 113 |
| Apr 23, 2026 | 73.20 | 73.20 | 71.60 | 71.60 | 71.60 | 6.07% | 462 |
| Apr 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 5.47% | 106 |
| Apr 15, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 8.57% | 15 |
| Mar 10, 2026 | 61.20 | 61.20 | 58.95 | 58.95 | 58.95 | -16.97% | 52 |
| Feb 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.97% | 1,321 |
| Feb 18, 2026 | 69.60 | 69.60 | 68.95 | 68.95 | 68.95 | -7.08% | 249 |
| 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 |