Kindred Group plc (STO:KIND.SDB)
Sweden · Delayed Price · Currency is SEK 129.10
+0.10 (0.08%)
Inactive · Last trade price on Nov 11, 2024
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2024 | 129.00 | 129.20 | 129.00 | 129.10 | 129.10 | 0.08% | 112,433 |
| Nov 8, 2024 | 129.00 | 129.20 | 128.80 | 129.00 | 129.00 | - | 54,514 |
| Nov 7, 2024 | 128.50 | 129.00 | 128.50 | 129.00 | 129.00 | 0.31% | 37,375 |
| Nov 6, 2024 | 128.50 | 128.80 | 128.50 | 128.60 | 128.60 | 0.08% | 17,932 |
| Nov 5, 2024 | 128.50 | 128.60 | 128.40 | 128.50 | 128.50 | 0.08% | 4,734 |
| Nov 4, 2024 | 128.20 | 128.60 | 128.10 | 128.40 | 128.40 | 0.16% | 25,902 |
| Nov 1, 2024 | 128.10 | 128.50 | 128.10 | 128.20 | 128.20 | 0.08% | 6,477 |
| Oct 31, 2024 | 127.70 | 128.30 | 127.70 | 128.10 | 128.10 | 0.16% | 24,649 |
| Oct 30, 2024 | 127.60 | 128.00 | 127.60 | 127.90 | 127.90 | 0.16% | 23,007 |
| Oct 29, 2024 | 127.60 | 127.90 | 127.60 | 127.70 | 127.70 | 0.16% | 23,325 |
| Oct 28, 2024 | 128.00 | 128.00 | 127.30 | 127.50 | 127.50 | -0.39% | 82,384 |
| Oct 25, 2024 | 127.40 | 128.00 | 127.30 | 128.00 | 128.00 | 0.39% | 33,467 |
| Oct 24, 2024 | 127.00 | 127.50 | 126.90 | 127.50 | 127.50 | 0.47% | 24,098 |
| Oct 23, 2024 | 126.80 | 127.80 | 126.60 | 126.90 | 126.90 | 0.08% | 99,624 |
| Oct 22, 2024 | 127.50 | 127.50 | 126.60 | 126.80 | 126.80 | -0.47% | 43,693 |
| Oct 21, 2024 | 127.50 | 128.00 | 127.00 | 127.40 | 127.40 | -0.08% | 21,220 |
| Oct 18, 2024 | 129.60 | 129.60 | 127.50 | 127.50 | 127.50 | -1.62% | 48,535 |
| Oct 17, 2024 | 129.80 | 129.90 | 129.60 | 129.60 | 129.60 | -0.08% | 75,394 |
| Oct 16, 2024 | 129.70 | 129.80 | 129.70 | 129.70 | 129.70 | - | 529,182 |
| Oct 15, 2024 | 129.80 | 130.00 | 129.60 | 129.70 | 129.70 | - | 463,952 |
| Oct 14, 2024 | 129.80 | 129.90 | 129.70 | 129.70 | 129.70 | -0.08% | 81,706 |
| Oct 11, 2024 | 129.80 | 129.80 | 129.70 | 129.80 | 129.80 | - | 62,580 |
| Oct 10, 2024 | 129.70 | 129.80 | 129.60 | 129.80 | 129.80 | 0.15% | 48,578 |
| Oct 9, 2024 | 129.60 | 129.80 | 129.60 | 129.60 | 129.60 | - | 103,076 |
| Oct 8, 2024 | 129.60 | 129.80 | 129.60 | 129.60 | 129.60 | - | 1,238,810 |
| Oct 7, 2024 | 129.60 | 129.90 | 129.60 | 129.60 | 129.60 | - | 124,098 |
| Oct 4, 2024 | 129.50 | 129.80 | 129.50 | 129.60 | 129.60 | 0.23% | 253,662 |
| Oct 3, 2024 | 128.20 | 129.50 | 128.20 | 129.30 | 129.30 | - | 92,316 |
| Oct 2, 2024 | 129.00 | 129.30 | 129.00 | 129.30 | 129.30 | -0.08% | 70,444 |
| Oct 1, 2024 | 129.20 | 129.60 | 129.00 | 129.40 | 129.40 | 0.23% | 184,163 |
| Sep 30, 2024 | 129.50 | 129.60 | 129.10 | 129.10 | 129.10 | -0.39% | 238,589 |
| Sep 27, 2024 | 129.60 | 129.70 | 129.50 | 129.60 | 129.60 | 0.08% | 397,916 |
| Sep 26, 2024 | 129.50 | 129.60 | 129.40 | 129.50 | 129.50 | -0.08% | 199,606 |
| Sep 25, 2024 | 129.40 | 129.60 | 129.40 | 129.60 | 129.60 | 0.08% | 284,458 |
| Sep 24, 2024 | 129.40 | 129.50 | 129.30 | 129.50 | 129.50 | 0.08% | 404,294 |
| Sep 23, 2024 | 129.40 | 129.50 | 129.30 | 129.40 | 129.40 | -0.08% | 470,527 |
| Sep 20, 2024 | 129.40 | 129.60 | 129.40 | 129.50 | 129.50 | - | 324,018 |
| Sep 19, 2024 | 129.40 | 129.60 | 129.40 | 129.50 | 129.50 | - | 249,826 |
| Sep 18, 2024 | 129.50 | 129.60 | 129.40 | 129.50 | 129.50 | 0.31% | 555,699 |
| Sep 17, 2024 | 129.10 | 129.30 | 129.10 | 129.10 | 129.10 | - | 654,541 |
| Sep 16, 2024 | 129.10 | 129.20 | 129.10 | 129.10 | 129.10 | -0.08% | 148,750 |
| Sep 13, 2024 | 127.60 | 129.30 | 127.60 | 129.20 | 129.20 | 1.33% | 965,555 |
| Sep 12, 2024 | 127.50 | 127.70 | 127.50 | 127.50 | 127.50 | - | 184,039 |
| Sep 11, 2024 | 127.60 | 127.70 | 127.50 | 127.50 | 127.50 | - | 74,725 |
| Sep 10, 2024 | 127.60 | 127.80 | 127.50 | 127.50 | 127.50 | -0.08% | 57,941 |
| Sep 9, 2024 | 127.40 | 127.60 | 127.40 | 127.60 | 127.60 | 0.16% | 56,907 |
| Sep 6, 2024 | 127.40 | 127.90 | 127.40 | 127.40 | 127.40 | - | 69,426 |
| Sep 5, 2024 | 127.30 | 127.50 | 127.20 | 127.40 | 127.40 | 0.16% | 87,057 |
| Sep 4, 2024 | 127.20 | 127.40 | 127.20 | 127.20 | 127.20 | - | 93,942 |
| Sep 3, 2024 | 127.30 | 127.50 | 127.20 | 127.20 | 127.20 | -0.16% | 143,142 |