0RGZ.L - Kinnevik AB

LSE - LSE Prezzo differito. Valuta in SEK.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 2023169,60169,60169,60169,60169,60112
25 mag 2023------
24 mag 2023168,20168,80168,20168,31168,31116
23 mag 2023------
22 mag 2023------
19 mag 2023167,80168,60167,80168,60168,6041
18 mag 2023------
17 mag 2023------
16 mag 2023168,60169,01168,40169,01169,0115
15 mag 2023169,00169,00169,00169,00169,00198
12 mag 2023166,60166,60166,60166,60166,60102
11 mag 2023------
10 mag 2023------
09 mag 2023------
05 mag 2023173,40173,40172,40172,40172,40466
04 mag 2023173,80173,80173,80173,80173,8036
03 mag 2023------
02 mag 2023------
28 apr 2023------
27 apr 2023172,20172,20172,20172,20172,201
26 apr 2023172,80172,80171,80171,80171,8033
25 apr 2023------
24 apr 2023171,40173,40171,40171,60171,6086
21 apr 2023166,80169,20166,80168,40168,40580
20 apr 2023169,00170,60169,00170,60170,60213
19 apr 2023173,40174,60173,20173,20173,20450
18 apr 2023176,60176,60176,60176,60176,6093
17 apr 2023173,00173,00172,40172,40172,40140
14 apr 2023177,40177,40177,40177,40177,4053
13 apr 2023176,00176,00175,60175,60175,60352
12 apr 2023173,00173,00173,00173,00173,0064
11 apr 2023170,60170,60170,20170,20170,20106
06 apr 2023168,60168,60168,60168,60168,6021
05 apr 2023166,00166,00166,00166,00166,0062
04 apr 2023167,40170,20167,40170,20170,20386
03 apr 2023169,40169,60168,40169,40169,40236
31 mar 2023167,60168,00167,60168,00168,00216
30 mar 2023------
29 mar 2023160,60161,20159,60160,01160,01102
28 mar 2023161,00161,00159,40159,40159,4069
27 mar 2023157,60159,60157,60158,20158,20395
24 mar 2023155,00155,80154,80155,00155,00363
23 mar 2023155,60159,20155,60159,20159,2097
22 mar 2023157,80158,00156,60156,60156,60268
21 mar 2023156,40158,20156,40157,40157,40319
20 mar 2023147,60154,60147,60152,80152,80314
17 mar 2023151,80151,80146,60147,40147,40217
16 mar 2023146,60151,40146,60150,80150,80233
15 mar 2023154,40154,40149,40149,40149,40157
14 mar 2023159,40159,40155,80155,80155,80250
13 mar 2023153,00155,60147,40154,80154,80634
10 mar 2023153,60154,40151,00151,80151,801.299
09 mar 2023162,00163,40162,00162,80162,80510
08 mar 2023163,00163,00162,60162,60162,6060
07 mar 2023161,60161,60161,60161,60161,6052
06 mar 2023165,80165,80164,60164,60164,6031
03 mar 2023161,40161,40155,80155,80155,8022
02 mar 2023156,20156,80155,40156,00156,001.959
01 mar 2023155,40155,60155,00155,00155,0015
28 feb 2023159,40159,40156,40156,40156,40536
27 feb 2023------
24 feb 2023156,20156,20156,20156,20156,203
23 feb 2023158,00158,00157,80157,80157,80116
22 feb 2023------
21 feb 2023------
20 feb 2023------
17 feb 2023164,20164,20163,00163,00163,0083
16 feb 2023167,40167,40166,00166,00166,0020
15 feb 2023165,40165,40165,40165,40165,4032
14 feb 2023------
13 feb 2023------
10 feb 2023164,60165,00163,40163,40163,4021
09 feb 2023168,80169,20168,80169,20169,2051
08 feb 2023174,20174,20174,20174,20174,201
07 feb 2023175,40175,40174,00174,60174,6035
06 feb 2023176,20176,20175,07175,07175,07134
03 feb 2023183,60185,40183,60185,00185,0034
02 feb 2023175,80179,19175,80179,19179,1994
01 feb 2023164,13164,13164,13164,13164,1338
31 gen 2023------
30 gen 2023166,20166,20166,20166,20166,20122
27 gen 2023------
26 gen 2023171,00171,00170,00170,00170,0033
25 gen 2023163,19163,19163,19163,19163,191
24 gen 2023163,99163,99163,99163,99163,993
23 gen 2023161,92161,92161,92161,92161,9213
20 gen 2023158,99159,61158,99159,61159,6129
19 gen 2023161,60168,00161,60168,00168,00408
18 gen 2023168,60168,60168,60168,60168,606
17 gen 2023173,00173,00170,59170,59170,5932
16 gen 2023------
13 gen 2023------
12 gen 2023168,00168,00168,00168,00168,0024
11 gen 2023164,80164,80164,80164,80164,8050
10 gen 2023157,60157,60157,60157,60157,6012
09 gen 2023155,20155,20155,20155,20155,201
06 gen 2023------
05 gen 2023154,00154,00154,00154,00154,003
04 gen 2023153,80153,80153,80153,80153,802
03 gen 2023152,20152,20152,00152,00152,0066
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...