Kinnevik B

KINVBs
🏛️ uk →
82.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 146.95 146.95 145.90 146.40 0.0M
2022-12-29 144.25 147.55 143.80 147.45 0.0M
2022-12-28 144.25 145.65 142.95 143.65 0.0M
2022-12-23 142.95 145.35 142.00 142.00 0.0M
2022-12-22 145.35 145.70 141.65 141.80 0.0M
2022-12-21 142.25 145.75 141.85 145.65 0.0M
2022-12-20 139.80 142.10 139.75 140.40 0.0M
2022-12-19 143.95 144.50 141.55 141.85 0.1M
2022-12-16 148.45 148.70 143.45 143.45 0.1M
2022-12-15 155.05 155.70 148.65 148.85 0.1M
2022-12-14 156.05 159.95 154.70 157.97 0.1M
2022-12-13 154.55 160.30 151.35 157.25 0.0M
2022-12-12 151.90 153.85 150.00 152.00 0.0M
2022-12-09 150.05 151.90 149.20 151.75 0.0M
2022-12-08 147.15 148.70 145.40 148.20 0.0M
2022-12-07 148.30 148.95 145.25 147.55 0.0M
2022-12-06 151.35 153.20 148.35 149.10 0.1M
2022-12-05 151.60 155.35 149.10 152.50 0.0M
2022-12-02 163.20 163.20 151.85 152.10 0.0M
2022-12-01 165.50 171.05 165.05 165.85 0.0M
2022-11-30 160.50 163.95 158.75 159.10 0.1M
2022-11-29 162.60 165.00 158.05 163.11 0.1M
2022-11-28 166.70 168.15 161.90 161.95 0.0M
2022-11-25 164.15 167.95 164.15 167.60 0.0M
2022-11-24 163.00 168.15 163.00 165.65 0.0M
2022-11-23 157.45 163.70 156.52 163.70 0.1M
2022-11-22 154.90 160.40 154.90 157.05 0.0M
2022-11-21 156.75 157.65 152.60 156.15 0.0M
2022-11-18 156.05 158.70 153.85 156.95 0.0M
2022-11-17 157.45 159.90 156.05 156.75 0.1M
2022-11-16 162.85 163.00 156.65 157.40 0.0M
2022-11-15 164.10 165.00 160.15 163.05 0.1M
2022-11-14 165.75 166.25 162.55 165.85 0.0M
2022-11-11 169.35 169.35 162.05 166.10 0.1M
2022-11-10 143.60 164.15 141.50 164.15 0.0M
2022-11-09 145.45 147.25 143.35 146.35 0.0M
2022-11-08 136.85 146.45 135.90 146.40 0.0M
2022-11-07 135.55 137.30 134.75 136.60 0.1M
2022-11-04 134.90 136.00 133.95 135.95 0.0M
2022-11-03 137.00 139.45 133.85 134.25 0.0M
2022-11-02 138.80 140.45 138.05 140.00 0.1M
2022-11-01 137.70 143.10 137.70 139.45 0.0M
2022-10-31 139.90 139.90 135.70 137.10 0.0M
2022-10-28 138.40 139.80 136.65 139.25 0.0M
2022-10-27 141.50 143.40 139.10 140.60 0.0M
2022-10-26 141.90 144.00 138.30 142.50 0.0M
2022-10-25 139.00 144.05 135.50 143.70 0.0M
2022-10-24 140.45 141.80 135.35 136.60 0.0M
2022-10-21 139.50 140.70 133.55 137.35 0.1M
2022-10-20 133.00 143.90 133.00 141.90 0.0M
2022-10-19 150.70 150.70 132.90 133.15 0.1M
2022-10-18 153.45 155.20 152.50 153.80 0.0M
2022-10-17 147.00 153.40 146.00 152.60 0.0M
2022-10-14 146.95 151.80 144.55 149.30 0.0M
2022-10-13 138.85 143.60 135.55 143.25 0.0M
2022-10-12 140.95 143.30 139.55 140.60 0.0M
2022-10-11 139.60 142.30 137.75 140.25 0.0M
2022-10-10 142.70 146.50 141.05 141.90 0.0M
2022-10-07 152.30 152.60 143.90 144.75 0.0M
2022-10-06 154.30 157.45 153.10 154.05 0.0M
2022-10-05 158.70 158.70 151.35 152.96 0.0M
2022-10-04 153.65 158.90 151.85 158.85 0.1M
2022-10-03 144.50 150.70 142.85 150.70 0.2M
2022-09-30 143.90 148.25 141.45 147.65 0.0M
2022-09-29 147.40 148.55 143.20 143.95 0.0M
2022-09-28 142.85 148.95 141.15 148.95 0.0M
2022-09-27 142.75 147.85 142.75 145.60 0.0M
2022-09-26 141.85 145.50 140.90 141.60 0.5M
2022-09-23 138.90 143.10 138.35 141.95 0.0M
2022-09-22 142.15 142.90 138.40 138.90 0.0M
2022-09-21 143.60 146.75 143.60 146.55 0.0M
2022-09-20 150.10 151.20 143.95 144.85 0.0M
2022-09-16 148.40 150.70 146.90 148.95 0.1M
2022-09-15 150.20 153.40 149.75 150.90 0.0M
2022-09-14 150.10 150.10 145.55 147.60 0.3M
2022-09-13 157.95 157.95 149.35 149.35 0.1M
2022-09-12 155.05 158.40 153.50 156.95 0.1M
2022-09-09 150.40 155.25 150.40 153.65 0.0M
2022-09-08 151.75 151.95 145.80 149.65 0.0M
2022-09-07 149.95 151.40 147.80 151.05 0.0M
2022-09-06 151.00 154.55 148.55 150.85 0.0M
2022-09-05 150.75 151.65 149.25 151.21 0.0M
2022-09-02 151.80 154.55 150.50 154.50 0.0M
2022-09-01 151.15 151.95 148.30 148.30 0.0M
2022-08-31 157.85 157.85 151.95 152.44 0.0M
2022-08-30 155.35 161.10 155.35 157.10 0.0M
2022-08-26 165.35 166.70 154.70 155.05 0.0M
2022-08-25 162.55 165.60 159.90 163.60 0.0M
2022-08-24 161.95 163.60 159.20 162.60 0.0M
2022-08-23 162.75 164.80 161.05 161.95 0.0M
2022-08-22 168.95 169.75 163.85 164.40 0.0M
2022-08-19 175.70 176.45 170.10 170.10 0.0M
2022-08-18 177.35 178.50 174.20 176.65 0.0M
2022-08-17 181.95 183.55 176.20 176.57 0.0M
2022-08-16 179.95 184.85 179.65 180.90 0.0M
2022-08-15 181.50 183.80 177.95 178.30 0.0M
2022-08-12 183.50 184.70 180.35 184.05 0.9M
2022-08-11 185.55 185.75 180.90 184.50 0.2M
2022-08-10 174.65 184.30 173.10 184.30 0.0M
2022-08-09 181.00 182.70 174.95 174.95 0.0M
2022-08-08 176.20 182.10 176.20 181.30 0.0M
2022-08-05 182.30 183.10 173.50 173.95 0.1M
2022-08-04 182.25 182.25 180.30 180.95 0.0M
2022-08-03 176.75 180.45 176.00 180.45 0.0M
2022-08-02 174.60 175.35 173.05 174.70 0.0M
2022-08-01 180.80 180.80 174.55 176.80 0.2M
2022-07-29 176.95 182.45 176.95 182.05 0.0M
2022-07-28 174.50 176.15 171.75 175.95 0.1M
2022-07-27 170.10 171.55 169.15 171.30 0.0M
2022-07-26 175.45 176.20 169.30 169.30 0.0M
2022-07-25 176.00 177.90 175.55 175.90 0.0M
2022-07-22 169.35 179.85 169.35 177.30 0.0M
2022-07-21 163.65 171.05 163.65 171.05 0.2M
2022-07-20 163.00 166.30 162.00 163.89 0.1M
2022-07-19 161.15 162.70 158.50 161.80 0.0M
2022-07-18 160.55 162.75 158.60 162.00 0.0M
2022-07-15 161.20 161.40 154.10 159.35 0.0M
2022-07-14 165.40 167.75 161.70 162.30 0.0M
2022-07-13 168.80 170.85 161.85 165.20 0.0M
2022-07-12 156.70 169.35 155.00 169.30 0.1M
2022-07-11 151.95 160.10 151.80 153.95 0.1M
2022-07-08 158.60 160.80 155.40 157.90 0.1M
2022-07-07 167.45 168.15 157.05 160.35 0.0M
2022-07-06 166.85 168.10 163.23 163.23 0.0M
2022-07-05 166.05 168.90 160.35 161.15 0.0M
2022-07-04 169.35 169.35 164.90 164.95 0.1M
2022-07-01 162.55 168.00 162.10 167.05 0.1M
2022-06-30 164.30 167.25 162.35 164.90 0.0M
2022-06-29 167.25 170.55 164.90 168.55 0.0M
2022-06-28 171.25 173.35 169.35 169.55 0.6M
2022-06-27 167.50 174.00 167.50 171.00 0.0M
2022-06-23 162.45 163.00 159.25 163.00 0.0M
2022-06-22 159.30 165.10 157.00 164.60 0.0M
2022-06-21 162.35 165.25 159.90 162.95 0.0M
2022-06-20 162.70 166.05 159.40 160.50 0.0M
2022-06-17 163.95 168.40 160.35 161.85 0.0M
2022-06-16 169.50 169.50 161.10 163.20 0.0M
2022-06-15 171.45 171.50 168.35 171.00 0.0M
2022-06-14 173.05 174.45 166.85 169.37 0.1M
2022-06-13 169.40 173.65 168.50 173.65 0.0M
2022-06-10 180.60 183.25 173.05 176.45 0.2M
2022-06-09 195.90 195.90 182.00 182.35 0.0M
2022-06-08 198.10 199.10 195.45 197.35 0.0M
2022-06-07 195.05 198.85 194.75 198.55 0.1M
2022-06-01 195.85 198.35 193.75 193.80 0.0M
2022-05-31 197.20 199.05 194.60 194.85 0.1M
2022-05-30 193.45 198.65 191.65 198.05 0.1M
2022-05-27 184.85 192.15 184.65 190.55 0.0M
2022-05-25 178.75 180.00 177.60 178.05 0.1M
2022-05-24 177.55 179.55 172.95 176.20 0.0M
2022-05-23 174.90 178.70 174.90 178.70 0.0M
2022-05-20 174.95 177.10 170.50 170.50 0.0M
2022-05-19 167.95 174.25 167.95 174.25 0.0M
2022-05-18 179.10 180.95 171.70 171.85 0.0M
2022-05-17 174.00 180.85 174.00 180.25 0.1M
2022-05-16 172.90 175.15 170.40 172.95 0.0M
2022-05-13 172.10 174.95 171.00 173.00 0.0M
2022-05-12 162.60 170.70 159.90 169.75 0.0M
2022-05-11 163.60 169.70 160.15 168.50 0.0M
2022-05-10 163.60 167.75 162.15 163.90 0.0M
2022-05-09 166.00 168.45 160.70 161.10 0.1M
2022-05-06 173.60 175.50 166.10 170.15 0.0M
2022-05-05 184.80 187.65 174.10 174.30 0.0M
2022-05-04 184.20 184.80 180.25 181.45 0.0M
2022-05-03 187.65 189.60 184.15 185.15 0.0M
2022-04-29 191.30 197.70 190.75 195.10 0.0M
2022-04-28 189.60 193.20 188.00 189.20 0.0M
2022-04-27 183.60 187.30 180.75 184.15 0.0M
2022-04-26 190.45 197.70 186.30 186.30 0.0M
2022-04-25 186.60 194.05 184.55 192.95 0.0M
2022-04-22 195.70 204.00 192.25 194.20 0.0M
2022-04-21 211.70 213.30 200.90 203.90 0.1M
2022-04-20 231.20 234.70 226.20 226.20 0.0M
2022-04-19 238.20 238.60 229.80 232.00 0.0M
2022-04-14 235.10 238.20 234.80 237.50 0.0M
2022-04-13 235.10 238.50 229.30 234.00 0.1M
2022-04-12 234.80 239.30 233.10 236.70 0.0M
2022-04-11 245.40 246.50 235.60 236.80 0.0M
2022-04-08 250.00 250.00 241.20 243.40 0.0M
2022-04-07 246.60 248.90 244.70 247.20 0.0M
2022-04-06 253.90 254.00 243.50 245.30 0.0M
2022-04-05 259.50 264.30 253.60 253.80 0.0M
2022-04-04 252.30 260.00 248.80 260.00 0.0M
2022-04-01 247.60 253.00 246.10 252.50 0.1M
2022-03-31 251.40 251.90 247.00 247.00 0.0M
2022-03-30 252.10 252.10 246.20 251.55 0.0M
2022-03-29 244.40 255.20 244.30 251.60 0.1M
2022-03-28 238.40 244.75 238.40 242.15 0.0M
2022-03-25 239.10 246.20 236.40 238.10 0.0M
2022-03-24 244.60 245.50 236.60 237.40 0.0M
2022-03-23 249.50 250.85 242.20 244.60 0.0M
2022-03-22 245.70 252.40 243.70 250.13 0.0M
2022-03-21 245.60 250.80 244.40 248.05 0.3M
2022-03-18 249.30 250.00 245.60 248.15 0.1M
2022-03-17 251.90 256.90 245.50 246.30 0.0M
2022-03-16 237.20 250.00 236.30 250.00 0.1M
2022-03-15 238.00 238.00 226.80 230.00 0.0M
2022-03-14 241.80 246.00 236.60 241.50 0.0M
2022-03-11 235.40 243.25 235.40 240.75 0.0M
2022-03-10 237.80 242.55 231.80 232.90 0.0M
2022-03-09 235.65 240.00 232.55 239.40 0.0M
2022-03-08 229.90 242.50 227.70 229.45 0.0M
2022-03-07 226.35 237.00 222.55 233.20 0.0M
2022-03-04 234.10 238.95 227.70 229.80 0.0M
2022-03-03 245.00 247.00 234.90 235.85 0.0M
2022-03-02 237.50 249.70 236.40 247.85 0.0M
2022-03-01 241.80 246.20 236.90 239.70 0.0M
2022-02-28 231.80 243.00 231.80 242.90 0.0M
2022-02-25 231.30 235.90 227.75 235.75 0.0M
2022-02-24 222.60 236.60 217.50 232.25 0.0M
2022-02-23 235.70 240.30 231.80 231.80 0.0M
2022-02-22 224.50 241.25 224.50 236.30 0.0M
2022-02-21 240.40 240.85 229.80 230.75 0.0M
2022-02-18 247.50 247.50 237.10 238.30 0.0M
2022-02-17 256.30 257.10 246.45 246.45 0.0M
2022-02-16 257.70 259.40 253.10 254.35 0.0M
2022-02-15 252.90 258.90 252.90 258.50 0.0M
2022-02-14 249.60 253.50 245.50 253.15 0.0M
2022-02-11 257.30 262.20 256.45 259.55 0.0M
2022-02-10 264.90 265.10 258.00 263.50 0.1M
2022-02-09 253.00 265.20 253.00 265.10 0.0M
2022-02-08 242.85 249.80 239.95 246.90 0.0M
2022-02-07 243.00 270.72 239.20 245.50 0.1M
2022-02-04 252.70 270.72 243.35 247.50 0.0M
2022-02-03 270.55 278.85 255.10 259.08 0.0M
2022-02-02 277.25 284.15 277.10 282.35 0.1M
2022-02-01 278.35 279.85 271.35 273.90 0.0M
2022-01-31 271.55 277.15 270.00 276.30 0.0M
2022-01-28 266.35 266.35 258.65 261.35 0.0M
2022-01-27 265.05 271.35 265.05 269.45 0.0M
2022-01-26 268.15 273.35 266.70 270.75 0.0M
2022-01-25 267.70 267.70 263.00 265.49 0.0M
2022-01-24 273.30 273.30 260.10 263.95 0.0M
2022-01-21 278.65 279.35 274.75 277.80 0.3M
2022-01-20 276.85 285.10 276.85 282.90 0.0M
2022-01-19 274.85 284.05 274.85 279.75 0.0M
2022-01-18 274.35 274.55 269.75 272.60 0.0M
2022-01-17 282.55 285.30 276.95 282.50 0.0M
2022-01-14 286.00 286.00 280.30 280.30 0.0M
2022-01-13 296.30 298.90 290.75 292.95 0.0M
2022-01-12 296.90 300.50 294.00 298.50 0.0M
2022-01-11 292.75 293.05 286.60 288.80 0.0M
2022-01-10 300.35 300.35 284.70 285.25 0.0M
2022-01-07 302.80 302.80 298.65 299.30 0.1M
2022-01-05 316.45 316.45 309.45 309.55 0.0M
2022-01-04 323.85 323.85 315.65 315.65 0.0M