Kinnevik AB

0RGZ
🏛️ sweden →
84.80
Last Update: 2025-10-01
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
2025-10-01 84.20 85.00 83.40 84.80 0.0M
2025-09-30 85.10 85.20 83.80 84.20 0.0M
2025-09-29 85.20 86.00 85.00 85.10 0.0M
2025-09-26 83.70 85.00 82.90 84.90 0.0M
2025-09-25 85.60 86.00 83.70 84.00 0.0M
2025-09-24 86.70 86.70 85.10 86.30 0.0M
2025-09-23 86.50 87.70 86.10 86.30 0.0M
2025-09-22 86.80 87.20 86.40 87.10 0.0M
2025-09-19 86.50 87.70 86.30 87.20 0.0M
2025-09-18 83.80 86.70 83.80 86.50 0.0M
2025-09-17 86.00 86.00 83.40 84.20 0.0M
2025-09-16 84.40 86.00 83.10 83.40 0.0M
2025-09-15 85.90 87.80 85.70 86.30 0.0M
2025-09-12 86.00 86.60 85.50 85.90 0.0M
2025-09-11 85.00 86.00 84.70 86.00 0.0M
2025-09-10 93.40 93.40 84.40 85.00 0.0M
2025-09-09 87.70 87.70 85.80 86.00 0.0M
2025-09-08 85.90 87.50 85.50 87.50 0.0M
2025-09-05 84.00 86.60 84.00 85.80 0.0M
2025-09-04 84.30 85.00 84.00 84.60 0.0M
2025-09-03 86.00 87.30 84.20 84.50 0.0M
2025-09-02 86.20 86.40 85.50 86.20 0.0M
2025-09-01 88.60 89.00 86.10 86.40 0.0M
2025-08-29 90.60 90.70 88.50 88.60 0.0M
2025-08-28 91.50 92.90 89.70 89.70 0.0M
2025-08-27 89.80 92.00 88.50 91.50 0.0M
2025-08-26 92.60 92.60 89.00 89.90 0.0M
2025-08-25 93.40 94.10 92.20 92.60 0.0M
2025-08-22 92.80 94.00 92.00 93.50 0.0M
2025-08-21 92.90 93.10 92.00 92.70 0.0M
2025-08-20 96.00 96.00 93.00 93.70 0.0M
2025-08-19 96.60 96.70 95.00 96.00 0.0M
2025-08-18 98.90 98.90 96.00 97.40 0.0M
2025-08-15 99.70 101.20 97.90 98.90 0.0M
2025-08-14 99.80 100.20 98.30 100.00 0.0M
2025-08-13 101.40 101.60 99.20 99.80 0.0M
2025-08-12 101.60 103.00 101.00 101.20 0.0M
2025-08-11 102.20 102.40 101.40 101.40 0.0M
2025-08-08 101.80 102.60 101.00 102.00 0.0M
2025-08-07 97.30 102.40 97.30 101.80 0.0M
2025-08-06 98.80 99.70 97.80 98.80 0.0M
2025-08-05 97.60 99.00 97.30 98.70 0.0M
2025-08-04 99.80 99.90 97.50 98.60 0.0M
2025-08-01 101.80 101.80 98.00 99.90 0.0M
2025-07-31 103.00 104.00 100.60 102.60 0.0M
2025-07-30 105.40 105.40 102.60 103.00 0.0M
2025-07-29 105.40 105.40 105.40 105.40 0.0M
2025-07-28 105.20 108.80 105.20 107.00 0.0M
2025-07-25 104.80 105.00 104.00 105.00 0.0M
2025-07-24 106.60 108.40 104.40 105.40 0.0M
2025-07-23 107.40 108.80 106.40 106.60 0.0M
2025-07-22 108.60 108.80 106.20 107.20 0.0M
2025-07-21 109.40 109.40 107.60 108.60 0.0M
2025-07-18 107.60 110.00 107.60 110.00 0.0M
2025-07-17 107.20 108.00 106.20 107.00 0.0M
2025-07-16 105.80 107.60 104.40 107.20 0.0M
2025-07-15 107.60 107.60 105.80 106.20 0.0M
2025-07-14 106.80 106.80 104.60 106.00 0.0M
2025-07-11 109.20 109.20 105.20 107.40 0.0M
2025-07-10 101.80 110.00 101.80 110.00 0.0M
2025-07-09 101.20 101.60 100.20 101.00 0.0M
2025-07-08 98.50 101.00 98.50 100.40 0.0M
2025-07-07 99.00 99.30 98.10 98.50 0.0M
2025-07-04 100.40 100.40 98.10 98.70 0.0M
2025-07-03 98.50 101.00 98.40 100.00 0.0M
2025-07-02 101.00 101.00 96.90 98.70 0.0M
2025-07-01 94.60 102.00 94.60 101.00 0.0M
2025-06-30 94.50 96.00 93.80 94.60 0.0M
2025-06-27 93.10 94.70 91.80 94.50 0.0M
2025-06-26 89.00 91.50 89.00 91.50 0.0M
2025-06-25 88.90 89.10 88.20 89.00 0.0M
2025-06-24 85.80 88.80 85.80 88.20 0.0M
2025-06-23 84.80 87.50 84.80 84.90 0.0M
2025-06-19 87.70 88.00 85.90 86.60 0.0M
2025-06-18 86.00 87.40 85.00 86.80 0.0M
2025-06-17 89.00 89.00 86.20 86.30 0.0M
2025-06-16 86.00 89.00 84.00 89.00 0.0M
2025-06-13 88.20 88.90 86.30 86.60 0.0M
2025-06-12 93.30 93.30 90.00 90.30 0.0M
2025-06-11 94.10 95.00 93.00 93.20 0.0M
2025-06-10 95.50 95.50 94.30 94.90 0.0M
2025-06-09 95.40 96.50 95.30 95.50 0.0M
2025-06-05 94.40 96.50 94.40 95.40 0.0M
2025-06-04 95.90 95.90 94.00 94.50 0.0M
2025-06-03 92.60 95.00 92.60 94.60 0.0M
2025-06-02 94.20 94.20 91.40 92.60 0.0M
2025-05-30 95.00 97.10 94.20 94.20 0.0M
2025-05-28 94.50 95.80 93.60 94.00 0.0M
2025-05-27 95.10 96.00 93.20 94.30 0.0M
2025-05-26 93.00 95.20 93.00 95.10 0.0M
2025-05-23 94.00 95.70 92.00 92.70 0.0M
2025-05-22 95.20 95.60 92.80 93.10 0.0M
2025-05-21 97.00 97.20 93.20 95.20 0.0M
2025-05-20 92.00 96.30 92.00 96.10 0.0M
2025-05-19 94.70 95.00 91.40 93.10 0.0M
2025-05-16 91.70 97.10 91.70 94.50 0.0M
2025-05-15 91.00 92.80 91.00 91.60 0.0M
2025-05-14 93.60 94.80 90.60 92.20 0.0M
2025-05-13 96.60 100.20 93.10 93.10 0.1M
2025-05-12 84.00 98.00 84.00 96.50 0.0M
2025-05-09 84.00 84.40 82.40 82.40 0.0M
2025-05-08 81.60 84.00 81.50 84.00 0.0M
2025-05-07 84.00 84.00 81.10 81.60 0.0M
2025-05-06 87.00 87.00 83.40 84.10 0.0M
2025-05-05 89.90 90.00 86.60 87.10 0.0M
2025-05-02 89.30 90.30 87.60 89.30 0.0M
2025-04-30 88.70 88.70 86.20 88.10 0.0M
2025-04-29 86.50 87.90 85.80 86.80 0.0M
2025-04-28 80.00 86.50 80.00 86.50 0.0M
2025-04-25 83.40 84.70 79.40 79.80 0.0M
2025-04-24 83.00 84.00 79.50 82.70 0.0M
2025-04-23 76.50 82.50 76.50 81.30 0.0M
2025-04-22 76.50 76.60 74.40 75.80 0.0M
2025-04-17 77.00 77.50 76.10 76.20 0.0M
2025-04-16 80.40 80.40 76.10 76.80 0.1M
2025-04-15 77.40 83.90 76.50 80.00 0.0M
2025-04-14 77.90 77.90 75.10 75.50 0.0M
2025-04-11 76.10 76.10 71.50 75.00 0.0M
2025-04-10 82.70 82.70 74.60 74.70 0.0M
2025-04-09 71.10 73.30 69.90 71.60 0.0M
2025-04-08 70.00 71.80 68.50 69.50 0.0M
2025-04-07 73.70 73.70 67.50 68.50 0.0M
2025-04-04 69.61 76.30 69.61 73.95 0.1M
2025-04-03 73.00 73.00 69.07 69.17 0.0M
2025-04-02 73.52 73.53 72.05 73.24 0.0M
2025-04-01 73.00 75.24 73.00 73.52 0.0M
2025-03-31 76.00 76.00 73.63 74.20 0.0M
2025-03-28 77.50 78.99 75.87 75.87 0.0M
2025-03-27 75.76 76.94 75.25 76.35 0.0M
2025-03-26 76.82 77.69 75.76 75.76 0.0M
2025-03-25 76.59 77.33 75.56 76.82 0.0M
2025-03-24 76.35 77.69 76.00 76.20 0.0M
2025-03-21 78.49 78.50 76.00 76.35 0.0M
2025-03-20 78.42 79.23 77.66 77.86 0.0M
2025-03-19 77.60 78.49 77.50 78.35 0.0M
2025-03-18 77.01 78.30 77.00 77.28 0.0M
2025-03-17 77.31 78.00 77.01 77.01 0.0M
2025-03-14 75.65 77.91 75.65 77.73 0.0M
2025-03-13 78.00 78.90 75.65 75.65 0.0M
2025-03-12 76.00 78.84 75.08 77.00 0.0M
2025-03-11 78.00 78.06 75.38 76.00 0.0M
2025-03-10 80.39 80.43 77.52 77.52 0.0M
2025-03-07 82.00 82.00 80.14 80.14 0.0M
2025-03-06 83.57 84.55 82.01 83.11 0.0M
2025-03-05 82.93 86.00 82.93 83.56 0.0M
2025-03-04 87.29 87.29 82.01 82.91 0.0M
2025-03-03 90.73 90.73 88.01 88.01 0.0M
2025-02-28 90.50 90.83 89.01 90.73 0.0M
2025-02-27 91.20 91.84 90.00 90.50 0.0M
2025-02-26 91.51 94.00 90.89 91.30 0.0M
2025-02-25 89.31 93.64 89.08 91.35 0.0M
2025-02-24 91.71 92.35 90.00 90.00 0.0M
2025-02-21 91.79 93.69 91.37 91.98 0.0M
2025-02-20 91.59 92.88 91.59 92.04 0.0M
2025-02-19 94.39 94.49 90.80 91.77 0.0M
2025-02-18 93.56 93.95 92.01 93.95 0.0M
2025-02-17 92.44 94.31 92.01 93.52 0.0M
2025-02-14 92.40 93.14 92.06 93.05 0.0M
2025-02-13 91.55 93.00 91.55 92.49 0.0M
2025-02-12 88.72 92.54 88.72 91.23 0.0M
2025-02-11 89.85 89.85 88.23 88.56 0.0M
2025-02-10 89.99 90.79 89.44 89.44 0.0M
2025-02-07 91.64 91.64 89.06 89.06 0.0M
2025-02-06 90.67 92.90 90.67 91.02 0.0M
2025-02-05 88.28 91.45 88.28 89.53 0.0M
2025-02-04 89.96 90.50 86.00 87.50 0.0M
2025-02-03 87.99 87.99 84.62 87.37 0.0M
2025-01-31 88.55 89.05 88.00 88.00 0.0M
2025-01-30 87.58 88.97 87.58 88.00 0.0M
2025-01-29 86.71 88.00 86.44 86.51 0.0M
2025-01-28 80.08 86.93 80.08 86.33 0.0M
2025-01-27 80.55 80.55 79.31 79.50 0.0M
2025-01-24 80.49 82.99 80.49 80.55 0.0M
2025-01-23 80.25 80.54 79.50 79.50 0.0M
2025-01-22 80.03 81.44 80.01 80.25 0.0M
2025-01-21 79.11 80.77 79.00 80.01 0.0M
2025-01-20 80.23 81.05 78.91 79.00 0.0M
2025-01-17 79.41 80.63 79.01 79.98 0.0M
2025-01-16 79.45 80.49 78.08 78.30 0.0M
2025-01-15 76.20 79.96 76.20 79.45 0.0M
2025-01-14 76.82 77.85 76.07 76.07 0.0M
2025-01-13 76.91 77.59 76.26 76.80 0.0M
2025-01-10 80.31 80.31 77.61 77.61 0.0M
2025-01-09 82.03 82.03 80.00 80.58 0.0M
2025-01-08 80.93 82.30 80.60 82.03 0.0M
2025-01-07 79.61 83.35 79.61 80.93 0.0M
2025-01-03 78.49 80.00 78.30 79.04 0.0M
2025-01-02 74.87 78.77 74.87 78.30 0.0M