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
2025-09-26 81.56 82.99 81.00 82.30 0.0M
2025-09-25 84.04 84.06 81.34 82.24 0.5M
2025-09-24 85.00 85.14 83.80 84.24 0.0M
2025-09-23 85.40 86.60 85.24 85.44 0.0M
2025-09-22 85.54 85.84 84.82 85.12 0.0M
2025-09-19 84.64 86.02 84.64 85.57 0.1M
2025-09-18 81.94 85.01 81.92 84.80 0.0M
2025-09-17 81.04 82.10 81.00 81.85 0.1M
2025-09-16 83.56 83.66 80.72 81.08 0.1M
2025-09-15 83.18 85.52 83.16 83.86 0.1M
2025-09-12 83.06 84.00 82.98 83.46 0.7M
2025-09-11 83.63 83.63 82.76 82.82 2.9M
2025-09-10 83.20 85.02 83.20 83.70 0.1M
2025-09-09 82.76 83.26 82.00 82.68 0.0M
2025-09-08 82.34 83.06 81.72 82.70 0.0M
2025-09-05 81.40 83.06 81.16 82.14 0.0M
2025-09-04 80.86 81.80 80.73 80.82 2.3M
2025-09-03 81.48 81.66 80.79 81.01 0.0M
2025-09-02 83.52 83.52 81.36 81.72 0.0M
2025-09-01 84.20 84.80 83.50 83.63 0.0M
2025-08-29 85.17 85.96 84.78 85.17 0.0M
2025-08-28 86.34 87.70 85.94 86.34 0.1M
2025-08-27 85.94 86.68 85.60 85.94 0.1M
2025-08-26 85.72 87.88 85.44 85.72 0.0M
2025-08-25 87.95 88.64 87.48 87.95 0.0M
2025-08-22 87.52 87.80 85.60 87.52 0.0M
2025-08-21 85.55 86.14 85.28 85.55 0.0M
2025-08-20 85.96 86.37 85.56 85.96 0.0M
2025-08-19 86.34 87.20 85.40 86.34 0.0M
2025-08-18 84.94 86.68 84.67 84.94 0.1M
2025-08-15 86.90 87.64 86.74 86.90 0.0M
2025-08-14 86.88 87.50 86.32 86.88 0.0M
2025-08-13 88.32 88.50 87.14 88.32 0.5M
2025-08-12 88.44 90.10 88.02 88.44 0.1M
2025-08-11 89.30 90.34 89.22 89.30 0.0M
2025-08-08 89.64 90.44 89.40 89.64 0.0M
2025-08-07 89.56 90.40 87.50 89.56 0.1M
2025-08-06 87.22 87.72 86.86 87.22 0.0M
2025-08-05 86.57 87.18 86.40 86.57 0.0M
2025-08-04 86.46 86.95 85.70 86.46 0.0M
2025-08-01 85.52 87.34 85.52 85.52 0.1M
2025-07-31 88.34 88.92 87.62 88.34 0.0M
2025-07-30 88.55 89.46 87.76 88.55 0.0M
2025-07-29 90.50 91.02 89.86 90.50 0.0M
2025-07-28 90.50 93.68 90.50 90.50 0.0M
2025-07-25 91.56 91.64 91.16 91.56 0.0M
2025-07-24 91.54 92.98 91.28 91.54 0.0M
2025-07-23 91.68 92.34 91.36 91.68 0.0M
2025-07-22 90.96 91.28 89.96 90.96 0.4M
2025-07-21 92.60 93.36 89.90 92.60 0.1M
2025-07-18 93.49 94.06 92.51 93.49 0.0M
2025-07-17 92.47 92.91 91.80 92.47 1.0M
2025-07-16 91.04 92.34 90.94 91.04 0.0M
2025-07-15 92.62 93.52 92.12 92.62 0.0M
2025-07-14 92.02 92.50 91.04 92.02 0.0M
2025-07-11 92.54 92.78 91.62 92.54 0.0M
2025-07-10 92.78 93.15 91.48 92.78 0.2M
2025-07-09 91.90 93.04 89.98 91.90 0.1M
2025-07-08 90.76 91.32 87.00 90.76 0.2M
2025-07-07 84.70 85.20 84.27 84.70 0.0M
2025-07-04 85.18 85.80 84.36 85.18 0.0M
2025-07-03 85.90 86.54 83.98 85.90 0.1M
2025-07-02 83.40 84.58 82.44 83.40 0.0M
2025-07-01 84.30 85.86 83.82 84.30 0.0M
2025-06-30 82.96 84.87 82.88 82.96 0.0M
2025-06-27 83.48 83.94 81.16 83.48 0.1M
2025-06-26 80.44 80.62 79.34 80.44 0.1M
2025-06-25 78.80 79.58 78.60 78.80 0.0M
2025-06-24 78.82 79.44 77.84 78.82 1.6M
2025-06-23 76.04 77.60 75.66 76.04 0.1M
2025-06-19 77.09 77.26 76.10 77.09 0.0M
2025-06-18 76.85 77.38 76.08 76.85 0.0M
2025-06-17 77.02 77.30 76.32 77.02 0.2M
2025-06-16 77.34 78.04 76.22 77.34 1.1M
2025-06-13 76.30 77.60 75.58 76.30 0.1M
2025-06-12 78.78 80.87 78.48 78.78 0.0M
2025-06-11 81.56 82.82 81.30 81.56 0.0M
2025-06-10 81.91 82.94 81.60 81.91 0.5M
2025-06-09 82.02 82.78 81.60 82.02 0.0M
2025-06-05 82.50 82.56 81.38 82.50 0.0M
2025-06-04 81.47 82.22 80.78 81.47 0.0M
2025-06-03 80.86 81.68 80.12 80.86 1.6M
2025-06-02 80.86 81.52 79.91 80.86 0.1M
2025-05-30 81.50 83.40 80.56 81.50 0.1M
2025-05-28 80.57 81.36 80.46 80.57 0.3M
2025-05-27 81.32 82.48 80.80 81.32 0.1M
2025-05-26 81.44 81.52 80.30 81.44 0.0M
2025-05-23 79.52 81.32 77.68 79.52 0.1M
2025-05-22 81.68 82.48 79.68 81.68 0.1M
2025-05-21 82.92 83.52 81.80 82.92 0.0M
2025-05-20 83.44 83.44 81.84 83.44 0.0M
2025-05-19 81.76 83.28 81.44 81.76 0.0M
2025-05-16 83.34 85.76 83.24 83.34 0.0M
2025-05-15 83.86 84.60 81.90 83.86 0.0M
2025-05-14 83.40 84.06 82.30 83.40 0.5M
2025-05-13 82.85 83.55 81.64 82.85 0.1M
2025-05-12 81.22 83.04 77.54 81.22 0.3M
2025-05-09 77.30 77.64 75.78 77.30 2.6M
2025-05-08 75.30 77.40 75.30 75.30 0.7M
2025-05-07 75.04 76.10 74.90 75.04 0.1M
2025-05-06 76.08 78.54 75.70 76.08 0.1M
2025-05-05 77.78 79.66 77.30 77.78 0.0M
2025-05-02 78.20 79.54 77.05 78.20 0.0M
2025-04-30 77.66 77.78 76.08 77.66 1.0M
2025-04-29 77.04 78.72 75.74 77.04 0.0M
2025-04-28 77.40 77.78 74.50 77.40 0.1M
2025-04-25 74.36 77.98 74.36 74.36 0.1M
2025-04-24 77.76 78.90 75.58 77.76 0.1M
2025-04-23 77.18 78.07 75.22 77.18 1.1M
2025-04-22 73.34 73.92 72.60 73.34 0.0M
2025-04-17 73.62 74.98 73.50 73.62 0.0M
2025-04-16 74.30 75.00 73.52 74.30 0.0M
2025-04-15 75.41 75.90 74.08 75.41 0.2M
2025-04-14 73.66 74.10 71.86 73.66 0.1M
2025-04-11 71.36 71.74 68.44 71.36 0.3M
2025-04-10 70.26 73.26 70.14 70.26 0.1M
2025-04-09 66.70 66.84 63.50 66.70 0.3M
2025-04-08 66.30 66.57 64.12 66.30 1.1M
2025-04-07 63.94 67.22 61.58 63.94 0.5M
2025-04-04 68.51 71.75 66.56 68.51 0.3M
2025-04-03 66.07 68.84 65.82 66.07 0.1M
2025-04-02 69.70 70.63 68.11 69.70 0.2M
2025-04-01 69.71 71.37 69.26 69.71 0.9M
2025-03-31 70.79 71.67 70.58 70.79 0.0M
2025-03-28 72.57 74.30 72.29 72.57 0.0M
2025-03-27 72.92 73.16 72.14 72.92 0.0M
2025-03-26 73.87 74.65 73.27 73.87 0.0M
2025-03-25 74.17 74.17 72.55 74.17 0.1M
2025-03-24 73.37 74.81 72.90 73.37 0.1M
2025-03-21 74.02 74.99 73.30 74.02 0.0M
2025-03-20 75.30 76.50 74.59 75.30 0.0M
2025-03-19 74.88 75.95 74.14 74.88 0.0M
2025-03-18 74.16 75.45 74.07 74.16 0.0M
2025-03-17 74.01 75.19 73.84 74.01 0.0M
2025-03-14 74.33 74.72 73.26 74.33 0.0M
2025-03-13 74.25 75.17 73.19 74.25 0.0M
2025-03-12 74.46 75.53 73.80 74.46 0.7M
2025-03-11 73.13 76.58 72.96 73.13 0.2M
2025-03-10 76.68 79.14 75.85 76.68 0.0M
2025-03-07 78.36 80.24 78.35 78.36 0.0M
2025-03-06 81.33 83.61 80.29 81.33 0.0M
2025-03-05 81.25 84.05 80.97 81.25 0.1M
2025-03-04 81.46 85.89 80.82 81.46 0.1M
2025-03-03 87.03 87.55 85.75 87.03 0.0M
2025-02-28 86.79 87.29 85.86 86.79 0.0M
2025-02-27 87.19 88.58 86.76 87.19 0.0M
2025-02-26 88.32 89.99 87.73 88.32 0.1M
2025-02-25 88.24 89.39 87.01 88.24 0.0M
2025-02-24 87.97 89.74 87.91 87.97 0.0M
2025-02-21 89.35 90.75 89.00 89.35 0.1M
2025-02-20 89.29 91.51 89.17 89.29 0.0M
2025-02-19 89.24 92.30 88.65 89.24 0.0M
2025-02-18 91.60 91.86 90.51 91.60 0.2M
2025-02-17 92.34 93.17 91.60 92.34 0.0M
2025-02-14 91.99 92.50 91.35 91.99 0.0M
2025-02-13 91.38 91.99 90.67 91.38 0.0M
2025-02-12 90.52 91.61 87.50 90.52 0.0M
2025-02-11 88.55 89.66 88.08 88.55 0.6M
2025-02-10 89.81 90.26 89.37 89.81 0.0M
2025-02-07 89.28 91.03 88.95 89.28 0.0M
2025-02-06 90.98 92.47 89.98 90.98 0.0M
2025-02-05 89.56 90.67 88.50 89.56 0.1M
2025-02-04 87.11 91.99 85.73 87.11 1.6M
2025-02-03 85.68 87.30 84.66 85.68 0.0M
2025-01-31 87.99 88.90 87.89 87.99 0.0M
2025-01-30 88.43 88.85 87.19 88.43 0.0M
2025-01-29 86.85 87.40 86.40 86.85 0.0M
2025-01-28 86.39 86.56 80.08 86.39 0.7M
2025-01-27 79.36 80.07 79.01 79.36 0.0M
2025-01-24 80.51 82.33 80.27 80.51 0.0M
2025-01-23 79.78 80.09 79.26 79.78 0.0M
2025-01-22 79.47 80.85 79.45 79.47 0.0M
2025-01-21 79.66 80.08 79.17 79.66 0.0M
2025-01-20 79.43 80.20 78.72 79.43 0.0M
2025-01-17 79.91 80.12 78.30 79.91 0.0M
2025-01-16 78.21 80.06 77.81 78.21 0.0M
2025-01-15 79.11 79.21 75.70 79.11 0.0M
2025-01-14 76.51 76.99 75.73 76.51 3.7M
2025-01-13 76.01 76.74 75.28 76.01 0.0M
2025-01-10 77.13 79.49 76.50 77.13 0.0M
2025-01-09 79.88 80.58 78.60 79.88 0.0M
2025-01-08 80.34 81.32 79.18 80.34 0.1M
2025-01-07 80.43 82.15 78.74 80.43 0.1M
2025-01-03 77.84 78.90 77.03 77.84 0.0M
2025-01-02 76.75 77.13 74.41 76.75 0.0M