Kinnevik AB (0RGZ)

0RGZ
🏛️ Suecia →
84.80
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 339.80 344.60 339.20 344.60 0.0M
2021-12-29 342.60 343.00 339.80 339.80 0.0M
2021-12-28 341.80 343.40 335.60 343.40 0.0M
2021-12-27 333.20 343.00 333.20 340.60 0.0M
2021-12-23 331.80 334.20 327.20 333.00 0.0M
2021-12-22 324.00 331.60 323.80 327.20 0.0M
2021-12-21 326.20 333.80 323.80 323.80 0.0M
2021-12-20 328.00 328.20 323.80 323.80 0.0M
2021-12-17 325.20 334.80 325.00 328.20 0.0M
2021-12-16 327.00 329.00 325.00 325.00 0.0M
2021-12-15 324.60 329.00 324.60 324.60 0.0M
2021-12-14 331.00 335.60 322.20 324.60 0.0M
2021-12-13 338.20 345.60 331.40 332.00 0.0M
2021-12-10 342.40 342.60 334.00 338.00 0.0M
2021-12-09 340.00 344.40 337.20 342.00 0.0M
2021-12-08 342.60 347.80 336.00 336.80 0.0M
2021-12-07 346.60 346.60 341.20 342.60 0.0M
2021-12-06 336.20 346.80 328.20 346.80 0.0M
2021-12-03 348.00 350.80 336.00 336.20 0.0M
2021-12-02 351.20 352.20 342.40 348.00 0.0M
2021-12-01 345.60 353.80 340.00 353.60 0.0M
2021-11-30 344.80 349.40 339.40 345.60 0.0M
2021-11-29 342.00 354.60 342.00 346.80 0.0M
2021-11-26 359.80 359.80 342.00 342.00 0.0M
2021-11-25 350.00 368.40 350.00 360.00 0.0M
2021-11-24 356.60 362.20 348.00 350.00 0.0M
2021-11-23 379.80 379.80 355.00 355.00 0.0M
2021-11-22 381.40 382.40 370.20 374.00 0.0M
2021-11-19 384.00 385.00 375.20 381.20 0.0M
2021-11-18 384.80 388.00 381.00 384.00 0.0M
2021-11-17 386.20 392.00 381.00 384.80 0.0M
2021-11-16 387.00 392.00 382.80 386.20 0.0M
2021-11-15 372.40 387.00 372.40 387.00 0.0M
2021-11-12 376.40 387.60 376.40 380.00 0.0M
2021-11-11 367.00 372.80 363.40 372.80 0.0M
2021-11-10 368.20 371.00 362.00 367.00 0.0M
2021-11-09 367.80 370.60 363.20 368.00 0.0M
2021-11-08 364.20 368.00 360.00 367.00 0.0M
2021-11-05 365.00 366.60 360.20 364.00 0.0M
2021-11-04 356.60 362.80 356.60 362.40 0.0M
2021-11-03 361.00 364.20 355.20 356.60 0.0M
2021-11-02 350.00 363.00 350.00 360.80 0.0M
2021-11-01 347.00 354.00 347.00 350.00 0.0M
2021-10-29 356.60 356.60 345.60 346.20 0.0M
2021-10-28 360.00 360.00 352.60 356.60 0.0M
2021-10-27 355.20 360.00 351.00 360.00 0.0M
2021-10-26 353.80 366.00 353.80 355.20 0.0M
2021-10-25 344.60 356.00 344.60 353.80 0.0M
2021-10-22 340.60 347.80 338.00 344.60 0.0M
2021-10-21 328.00 348.80 328.00 348.80 0.0M
2021-10-20 340.00 340.00 328.00 334.40 0.0M
2021-10-19 337.40 345.00 333.40 340.00 0.0M
2021-10-18 339.60 339.60 334.00 337.40 0.0M
2021-10-15 344.60 344.80 338.00 339.60 0.0M
2021-10-14 343.00 344.60 339.00 344.60 0.0M
2021-10-13 335.60 344.60 335.60 343.00 0.0M
2021-10-12 326.40 335.60 324.60 335.60 0.0M
2021-10-11 328.00 331.60 322.60 326.40 0.0M
2021-10-08 333.80 338.00 328.00 328.00 0.0M
2021-10-07 333.40 339.00 332.60 333.80 0.0M
2021-10-06 330.00 333.40 322.00 333.40 0.0M
2021-10-05 336.00 336.00 330.00 330.00 0.0M
2021-10-04 338.20 341.40 333.80 336.00 0.0M
2021-10-01 344.00 344.80 335.40 338.20 0.0M
2021-09-30 334.00 344.00 334.00 344.00 0.0M
2021-09-29 332.00 349.20 331.80 334.00 0.0M
2021-09-28 342.60 342.60 331.00 332.00 0.0M
2021-09-27 359.80 359.80 342.20 342.60 0.0M
2021-09-24 355.80 359.80 341.60 359.80 0.0M
2021-09-23 349.80 358.60 349.80 355.80 0.0M
2021-09-22 346.40 349.80 343.20 349.80 0.0M
2021-09-21 341.60 348.00 341.60 346.40 0.0M
2021-09-20 355.00 355.00 343.00 345.60 0.0M
2021-09-17 354.00 364.00 354.00 355.00 0.0M
2021-09-16 352.60 357.00 350.00 353.40 0.0M
2021-09-15 356.20 358.00 349.20 352.60 0.0M
2021-09-14 356.00 357.40 350.00 356.20 0.0M
2021-09-13 363.40 363.40 356.00 356.00 0.0M
2021-09-10 365.00 369.80 361.20 363.40 0.0M
2021-09-09 361.40 368.20 355.00 364.00 0.0M
2021-09-08 372.00 372.00 359.00 361.40 0.0M
2021-09-07 372.00 384.60 372.00 372.00 0.0M
2021-09-06 371.40 375.80 371.40 372.00 0.0M
2021-09-03 368.20 373.60 366.40 371.40 0.0M
2021-09-02 374.80 378.80 368.20 368.20 0.0M
2021-09-01 365.00 375.80 363.20 374.80 0.0M
2021-08-31 367.80 367.80 362.60 362.60 0.0M
2021-08-30 375.80 380.00 366.60 367.80 0.0M
2021-08-27 373.00 378.20 369.20 375.80 0.0M
2021-08-26 364.80 374.00 360.00 373.00 0.0M
2021-08-25 364.60 369.80 362.60 365.00 0.0M
2021-08-24 363.40 370.60 363.40 364.60 0.0M
2021-08-23 369.00 372.00 363.40 363.40 0.0M
2021-08-20 370.00 370.00 358.00 369.00 0.0M
2021-08-19 370.00 370.00 351.00 370.00 0.0M
2021-08-18 379.20 379.20 368.20 370.00 0.0M
2021-08-17 375.20 382.40 367.40 379.20 0.0M
2021-08-16 399.40 399.40 374.40 375.20 0.0M
2021-08-13 395.80 402.00 395.80 399.60 0.0M
2021-08-12 406.80 406.80 392.00 395.80 0.0M
2021-08-11 412.00 412.00 403.40 406.80 0.0M
2021-08-10 408.40 416.00 408.40 412.00 0.0M
2021-08-09 416.40 418.00 402.40 408.40 0.0M
2021-08-06 425.20 429.60 416.00 416.40 0.0M
2021-08-05 418.00 428.60 418.00 425.20 0.0M
2021-08-04 416.00 419.40 413.60 417.00 0.0M
2021-08-03 412.00 417.00 409.80 416.00 0.0M
2021-08-02 418.00 419.00 410.20 412.00 0.0M
2021-07-30 419.00 419.00 410.40 418.00 0.0M
2021-07-29 412.00 417.20 412.00 416.00 0.0M
2021-07-28 418.80 419.80 411.00 412.00 0.0M
2021-07-27 418.00 419.80 407.20 418.80 0.0M
2021-07-26 421.60 421.60 402.20 418.00 0.0M
2021-07-23 423.00 426.00 419.20 421.60 0.0M
2021-07-22 423.00 430.60 420.00 423.00 0.0M
2021-07-21 410.00 425.00 410.00 424.00 0.0M
2021-07-20 416.00 420.00 408.40 410.00 0.0M
2021-07-19 422.00 422.00 407.20 416.00 0.0M
2021-07-16 417.00 424.40 414.20 422.00 0.0M
2021-07-15 413.40 420.00 413.40 417.00 0.0M
2021-07-14 410.80 419.80 401.20 413.40 0.0M
2021-07-13 408.00 413.20 395.00 410.80 0.0M
2021-07-12 399.00 419.00 394.00 408.00 0.0M
2021-07-09 404.60 408.60 396.65 399.00 0.0M
2021-07-08 425.80 425.80 400.00 404.60 0.0M
2021-07-07 423.80 450.00 423.80 425.80 0.0M
2021-07-06 402.00 423.80 402.00 423.80 0.0M
2021-07-05 399.60 402.00 390.00 401.00 0.0M
2021-07-02 399.80 399.80 393.60 399.60 0.0M
2021-07-01 387.40 399.80 382.00 399.80 0.0M
2021-06-30 398.00 402.00 385.20 387.60 0.0M
2021-06-29 398.00 402.00 390.00 397.60 0.0M
2021-06-28 395.00 405.00 383.20 400.00 0.0M
2021-06-24 384.40 398.20 383.80 394.80 0.0M
2021-06-23 390.00 392.20 382.00 384.40 0.0M
2021-06-22 378.80 392.60 370.80 390.00 0.0M
2021-06-21 368.80 378.80 355.00 378.80 0.0M
2021-06-18 375.00 383.40 365.80 368.80 0.0M
2021-06-17 385.20 385.20 374.20 375.00 0.0M
2021-06-16 386.00 389.40 371.40 385.20 0.0M
2021-06-15 392.20 396.40 382.40 386.00 0.0M
2021-06-14 399.80 405.00 390.80 396.80 0.0M
2021-06-11 401.60 404.00 392.20 399.80 0.0M
2021-06-10 401.20 405.60 390.60 401.60 0.0M
2021-06-09 401.60 409.80 398.20 401.20 0.0M
2021-06-08 409.20 409.20 394.00 401.60 0.0M
2021-06-07 441.60 442.20 400.00 409.20 0.0M
2021-06-04 439.20 445.20 435.20 441.20 0.0M
2021-06-03 439.20 445.00 429.00 439.20 0.0M
2021-06-02 448.00 448.00 435.20 439.20 0.0M
2021-06-01 450.00 462.80 435.20 443.00 0.0M
2021-05-31 451.80 455.00 437.80 449.00 0.0M
2021-05-28 419.00 457.40 417.20 451.80 0.0M
2021-05-27 411.40 419.20 405.40 419.00 0.0M
2021-05-26 424.00 429.00 410.20 411.40 0.0M
2021-05-25 410.00 429.60 410.00 422.60 0.0M
2021-05-24 405.40 436.60 400.20 408.00 0.0M
2021-05-21 440.00 470.00 395.40 405.40 0.0M
2021-05-20 422.85 449.05 422.85 440.00 0.0M
2021-05-19 396.50 426.00 387.00 422.85 0.0M
2021-05-18 387.00 414.55 387.00 396.50 0.0M
2021-05-17 492.00 492.00 312.00 386.00 0.0M
2021-05-14 320.85 329.79 320.19 325.49 0.0M
2021-05-12 318.87 330.12 318.87 320.85 0.0M
2021-05-11 334.09 336.07 317.55 318.87 0.0M
2021-05-10 345.99 353.93 328.79 334.09 0.0M
2021-05-07 335.41 345.33 335.41 345.33 0.0M
2021-05-06 336.73 344.67 334.09 335.41 0.0M
2021-05-05 331.44 340.04 331.44 336.07 0.0M
2021-05-04 363.86 367.82 326.48 331.44 0.0M
2021-05-03 377.09 383.70 357.24 363.86 0.0M
2021-04-30 383.70 387.01 377.09 377.09 0.0M
2021-04-29 376.42 384.36 375.76 383.70 0.0M
2021-04-28 375.10 376.42 364.52 375.76 0.0M
2021-04-27 389.66 393.63 367.82 375.10 0.0M
2021-04-26 379.07 388.99 378.41 387.67 0.0M
2021-04-23 382.38 388.99 378.41 378.41 0.0M
2021-04-22 373.12 386.35 373.12 381.06 0.0M
2021-04-21 377.09 377.09 369.15 372.46 0.0M
2021-04-20 396.93 400.90 371.13 377.09 0.0M
2021-04-19 388.99 400.90 388.99 393.63 0.0M
2021-04-16 369.15 388.99 365.18 388.99 0.0M
2021-04-15 366.50 370.47 362.53 369.15 0.0M
2021-04-14 354.59 368.49 348.64 366.50 0.0M
2021-04-13 349.30 353.93 344.01 353.27 0.0M
2021-04-12 344.67 348.64 339.38 347.98 0.0M
2021-04-09 349.30 351.95 337.39 344.67 0.0M
2021-04-08 357.24 376.42 335.41 349.30 0.0M
2021-04-07 344.01 367.82 343.35 357.24 0.1M
2021-04-06 307.29 348.64 307.29 344.01 0.0M
2021-04-01 299.02 306.30 299.02 306.30 0.0M
2021-03-31 295.05 299.02 293.73 299.02 0.0M
2021-03-30 296.05 299.68 292.74 295.05 0.0M
2021-03-29 299.68 303.65 294.39 295.72 0.0M
2021-03-26 297.70 303.98 296.71 299.35 0.0M
2021-03-25 302.33 305.97 294.39 297.70 0.0M
2021-03-24 299.35 304.32 298.36 302.33 0.0M
2021-03-23 310.27 312.58 299.02 299.02 0.0M
2021-03-22 304.65 312.58 302.33 310.27 0.0M
2021-03-19 316.55 324.16 304.65 304.65 0.4M
2021-03-18 305.31 317.88 305.31 316.55 0.0M
2021-03-17 314.24 317.55 304.32 305.31 0.0M
2021-03-16 298.03 313.91 298.03 310.93 0.0M
2021-03-15 296.38 300.35 295.38 296.05 0.0M
2021-03-12 295.38 302.99 295.38 296.38 0.0M
2021-03-11 295.05 302.00 294.72 295.38 0.0M
2021-03-10 293.73 303.65 291.08 295.05 0.0M
2021-03-09 291.08 293.07 289.43 291.08 0.0M
2021-03-08 299.68 304.32 288.11 289.76 0.0M
2021-03-05 310.93 311.92 297.70 299.35 0.0M
2021-03-04 312.25 318.21 310.27 310.60 0.0M
2021-03-03 311.26 312.25 308.28 312.25 0.0M
2021-03-02 310.93 314.24 308.62 309.94 0.0M
2021-03-01 304.32 314.24 304.32 308.62 0.0M
2021-02-26 302.33 307.29 295.05 303.65 0.0M
2021-02-25 308.28 309.61 304.32 304.32 0.0M
2021-02-24 304.98 313.58 304.98 308.28 0.0M
2021-02-23 311.59 313.91 290.75 304.32 0.0M
2021-02-22 303.98 314.24 299.02 311.59 0.0M
2021-02-19 301.67 303.65 293.73 297.70 0.0M
2021-02-18 294.39 317.55 294.39 301.67 0.0M
2021-02-17 314.24 326.81 293.07 293.07 0.0M
2021-02-16 312.25 312.92 306.96 307.29 0.0M
2021-02-15 305.64 314.57 305.64 312.25 0.0M
2021-02-12 301.34 308.95 301.01 305.64 0.0M
2021-02-11 298.03 303.65 298.03 301.01 0.0M
2021-02-10 294.06 303.98 294.06 297.70 0.0M
2021-02-09 292.74 297.70 291.75 294.06 0.0M
2021-02-08 297.70 299.68 291.08 292.74 0.0M
2021-02-05 301.67 303.65 295.38 296.71 0.0M
2021-02-04 321.52 322.18 301.01 301.67 0.0M
2021-02-03 304.98 310.93 304.98 309.28 0.0M
2021-02-02 297.70 308.28 296.38 303.32 0.0M
2021-02-01 288.44 295.05 288.44 293.40 0.0M
2021-01-29 290.75 290.75 282.15 288.44 0.0M
2021-01-28 286.45 290.75 273.22 290.75 0.0M
2021-01-27 297.37 297.37 284.47 286.45 0.0M
2021-01-26 286.78 297.37 283.81 297.37 0.0M
2021-01-25 286.12 290.09 283.15 286.78 0.0M
2021-01-22 282.81 285.79 280.50 285.79 0.0M
2021-01-21 281.82 283.81 278.85 283.15 0.0M
2021-01-20 277.52 281.82 277.52 281.82 0.0M
2021-01-19 279.84 281.16 275.87 275.87 0.0M
2021-01-18 280.83 282.81 278.51 279.18 0.0M
2021-01-15 289.76 289.76 280.50 280.50 0.0M
2021-01-14 284.47 286.45 281.16 282.48 0.0M
2021-01-13 279.84 284.80 279.51 284.47 0.0M
2021-01-12 282.81 282.81 278.85 279.51 0.0M
2021-01-11 287.11 290.42 282.81 283.15 0.0M
2021-01-08 284.47 291.08 284.47 287.11 0.0M
2021-01-07 289.76 291.08 281.82 284.47 0.0M
2021-01-05 295.05 295.05 288.44 288.44 0.0M
2021-01-04 281.82 292.41 280.50 292.41 0.0M