Kinnevik AB (LON:0RGZ)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 80.10
0.00 (0.00%)
At close: Nov 5, 2026
LON:0RGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 2.69% | 500 |
| Nov 4, 2026 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | 1.30% | 328 |
| Nov 3, 2026 | 78.20 | 78.20 | 75.50 | 77.00 | 77.00 | -1.28% | 2,557 |
| Nov 2, 2026 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | 2.36% | 474 |
| Oct 26, 2026 | 74.40 | 76.20 | 74.40 | 76.20 | 76.20 | 5.69% | 705 |
| Oct 23, 2026 | 72.00 | 72.10 | 71.85 | 72.10 | 72.10 | 0.98% | 179 |
| Oct 22, 2026 | 70.90 | 71.40 | 70.80 | 71.40 | 71.40 | -2.86% | 1,405 |
| Oct 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.94% | 46 |
| Oct 12, 2026 | 73.30 | 74.20 | 73.30 | 74.20 | 74.20 | 8.96% | 1,206 |
| Sep 30, 2026 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -2.30% | 20 |
| Sep 15, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 1.53% | 333 |
| Sep 14, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -3.04% | 213 |
| Sep 10, 2026 | 74.90 | 75.00 | 69.70 | 70.80 | 70.80 | 0.14% | 1,175 |
| Sep 3, 2026 | 68.90 | 70.70 | 68.90 | 70.70 | 70.70 | 3.97% | 135 |
| Aug 27, 2026 | 67.70 | 68.00 | 66.40 | 68.00 | 68.00 | 2.95% | 1,254 |
| Aug 26, 2026 | 67.10 | 67.10 | 66.05 | 66.05 | 66.05 | 8.63% | 127 |
| Jul 24, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.78% | 10 |
| Jul 1, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -14.15% | 600 |
| 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 |