Kinnevik Ab (0RH1)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 170.7 | 170.7 | 170.7 | 35443 | 170.7 | DE |
| 4 | 0 | 0 | 170.7 | 170.7 | 170.7 | 67107 | 170.7 | DE |
| 12 | 0 | 0 | 170.7 | 170.7 | 170.7 | 150035 | 170.7 | DE |
| 26 | 0 | 0 | 170.7 | 170.7 | 170.7 | 171699 | 170.7 | DE |
| 52 | 0 | 0 | 170.7 | 170.7 | 170.7 | 137226 | 170.7 | DE |
| 156 | 0 | 0 | 170.7 | 170.7 | 170.7 | 167378 | 170.7 | DE |
| 260 | 89.6 | 110.480887793 | 81.1 | 170.7 | 79.45 | 123534 | 169.44798316 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 8858 |
| 1743096600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 36540 |
| 1743010200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 12527 |
| 1742923800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 53372 |
| 1742837400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 54357 |
| 1742578200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 20417 |
| 1742491800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 35704 |
| 1742405400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 12745 |
| 1742319000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 20167 |
| 1742232600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 19614 |
| 1741973400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 10359 |
| 1741887000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 14201 |
| 1741800600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 698312 |
| 1741714200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 156288 |
| 1741627800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 34223 |
| 1741368600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 9071 |
| 1741282200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 14222 |
| 1741195800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 58794 |
| 1741109400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 30068 |
| 1741023000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 9002 |
| 1740763800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 42153 |
| 1740677400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 25949 |
| 1740591000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 51463 |
| 1740504600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 31999 |
| 1740418200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 18362 |
| 1740159000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 55682 |
| 1740072600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 34041 |
| 1739986200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 21462 |
| 1739899800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 207914 |
| 1739813400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 11672 |
| 1739554200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 30655 |
| 1739467800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 23336 |
| 1739381400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 31927 |
| 1739295000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 552579 |
| 1739208600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 26018 |
| 1738949400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 22518 |
| 1738863000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 36510 |
| 1738776600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 89265 |
| 1738690200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 1585741 |
| 1738603800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 21440 |
| 1738344600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 11737 |
| 1738258200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 18974 |
| 1738171800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 17038 |
| 1738085400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 669222 |
| 1737999000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 10244 |
| 1737739800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 24166 |
| 1737653400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 8769 |
| 1737567000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 22196 |
| 1737480600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 18242 |
| 1737394200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 12121 |
| 1737135000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 29654 |
| 1737048600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 19721 |
| 1736962200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 47550 |
| 1736875800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 3668124 |
| 1736789400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 15667 |
| 1736530200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 24726 |
| 1736443800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 16103 |
| 1736357400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 62436 |
| 1736271000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 64538 |
| 1736184600 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 0 |
| 1735925400 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 20192 |
| 1735839000 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 20223 |
| 1735666200 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 0 |
| 1735579800 | 170.7 | 0 | 0.00 | 170.7 | 170.7 | 170.7 | 10936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
