Kinnevik AB (LON:0RGZ)
London · Delayed Price · Currency is GBP · Price in SEK 65.60
-6.00 (-8.38%)
At close: Apr 27, 2026
LON:0RGZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |