Advertisement
U.S. markets close in 1 minute

Kinnevik AB (0RGZ.IL)

IOB - IOB Delayed Price. Currency in SEK
75.26-1.09 (-1.43%)
At close: 01:26PM GMT
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 05, 202475.2675.2675.2675.2675.2633
Nov 04, 202476.3576.3576.3576.3576.35169
Nov 01, 202478.8678.8678.8678.8678.86-
Oct 31, 202478.8678.8678.8678.8678.86-
Oct 30, 202478.8678.8678.8678.8678.8610
Oct 29, 202478.7780.1578.7780.0080.00316
Oct 28, 202477.9277.9277.9277.9277.9240
Oct 25, 202473.8574.4673.5773.7073.701,033
Oct 24, 202474.3574.8074.3574.8074.80417
Oct 23, 202473.0773.0773.0773.0773.07120
Oct 22, 202472.5972.5972.5972.5972.59173
Oct 21, 202473.0773.0773.0773.0773.0738
Oct 18, 202475.4675.4675.4675.4675.46-
Oct 17, 202475.2375.4675.2375.4675.46383
Oct 16, 202475.0476.1173.6975.4975.49579
Oct 15, 202480.2081.0080.2081.0081.00154
Oct 14, 202479.1979.3079.1979.3079.30471
Oct 11, 202479.0079.0079.0079.0079.00-
Oct 10, 202478.7079.0078.7079.0079.00293
Oct 09, 202479.7479.7479.7479.7479.74-
Oct 08, 202479.7479.7479.7479.7479.743
Oct 07, 202480.9280.9280.9280.9280.92-
Oct 04, 202480.9280.9280.9280.9280.922
Oct 03, 202481.5481.5481.5481.5481.54-
Oct 02, 202481.5481.5481.5481.5481.54-
Oct 01, 202481.5481.5481.5481.5481.54140
Sep 30, 202479.4479.4479.4479.4479.44-
Sep 27, 202479.4479.4479.4479.4479.44-
Sep 26, 202479.4479.4479.4479.4479.44-
Sep 25, 202479.4479.4479.4479.4479.4425
Sep 24, 202474.9174.9174.9174.9174.91-
Sep 23, 202474.9174.9174.9174.9174.91-
Sep 20, 202474.9174.9174.9174.9174.91-
Sep 19, 202474.9174.9174.9174.9174.91-
Sep 18, 202474.9174.9174.9174.9174.91-
Sep 17, 202474.9174.9174.9174.9174.91-
Sep 16, 202475.3475.3474.9174.9174.91277
Sep 13, 202474.5274.5274.5274.5274.5254
Sep 12, 202473.6973.6973.6973.6973.69-
Sep 11, 202473.8873.8873.6973.6973.69106
Sep 10, 202474.6074.6074.6074.6074.60-
Sep 09, 202474.6074.6074.6074.6074.608
Sep 06, 202475.4975.4975.4975.4975.4941
Sep 05, 202475.9975.9975.9975.9975.99-
Sep 04, 202475.9975.9975.9975.9975.991
Sep 03, 202481.0081.0081.0081.0081.00-
Sep 02, 202480.4981.0080.4981.0081.0020
Aug 30, 202482.2783.2282.2783.2283.22149
Aug 29, 202483.4283.4283.4283.4283.42-
Aug 28, 202483.4283.4283.4283.4283.42-
Aug 27, 202483.4283.4283.4283.4283.42-
Aug 23, 202483.4283.4283.4283.4283.42151
Aug 22, 202483.2083.2083.2083.2083.20152
Aug 21, 202482.4882.4882.4882.4882.48-
Aug 20, 202482.4882.4882.4882.4882.48-
Aug 19, 202482.4882.4882.4882.4882.48154
Aug 16, 202483.1183.1183.1183.1183.1110
Aug 15, 202480.9980.9980.9980.9980.99-
Aug 14, 202480.9980.9980.9980.9980.991
Aug 13, 202481.2581.2581.2581.2581.25-
Aug 12, 202481.2581.2581.2581.2581.25-
Aug 09, 202481.2581.2581.2581.2581.25160
Aug 08, 202479.9279.9279.9279.9279.923
Aug 07, 202480.0580.0580.0580.0580.05-
Aug 06, 202482.7782.7780.0580.0580.0528
Aug 05, 202480.3780.3780.3780.3780.37151
Aug 02, 202486.2286.2286.2286.2286.22479
Aug 01, 202487.7487.7487.7487.7487.74-
Jul 31, 202487.7487.7487.7487.7487.74-
Jul 30, 202487.7487.7487.7487.7487.74-
Jul 29, 202487.7487.7487.7487.7487.74-
Jul 26, 202487.7487.7487.7487.7487.74-
Jul 25, 202486.1287.7486.1287.7487.74252
Jul 24, 202491.9191.9191.9191.9191.91-
Jul 23, 202491.9191.9191.9191.9191.91-
Jul 22, 202491.9191.9191.9191.9191.9110
Jul 19, 202492.2092.2092.2092.2092.20-
Jul 18, 202492.2092.2092.2092.2092.20-
Jul 17, 202492.2092.2092.2092.2092.20-
Jul 16, 202492.2092.2092.2092.2092.202
Jul 15, 202492.0092.0092.0092.0092.0050
Jul 12, 202493.4093.4093.4093.4093.40-
Jul 11, 202491.7093.4091.7093.4093.40478
Jul 10, 202490.3090.3090.3090.3090.30100
Jul 09, 202492.2094.0092.2094.0094.001,141
Jul 08, 202488.4088.4088.2088.2088.20142
Jul 05, 202489.7089.7089.7089.7089.70-
Jul 04, 202489.6089.7089.6089.7089.70282
Jul 03, 202489.4089.8089.4089.8089.80241
Jul 02, 202490.1090.1090.1090.1090.1080
Jul 01, 202490.0090.0090.0090.0090.00-
Jun 28, 202490.0090.0090.0090.0090.0010
Jun 27, 202490.1090.1090.1090.1090.1015
Jun 26, 202489.6089.6089.6089.6089.60-
Jun 25, 202490.5090.5089.6089.6089.60360
Jun 24, 202499.2099.2099.2099.2099.20-
Jun 21, 202499.2099.2099.2099.2099.20-
Jun 20, 202499.2099.2099.2099.2099.20-
Jun 19, 202499.2099.2099.2099.2099.20-
Jun 18, 202498.4099.3098.4099.2099.20427
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...