Kinnevik AB (LON:0RGZ)
London · Delayed Price · Currency is GBP · Price in SEK 69.70
+1.05 (1.53%)
At close: Sep 15, 2026
LON:0RGZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |