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
2022-12-30 120.69 122.00 117.75 117.75 0.0M
2022-12-29 122.33 122.33 118.41 121.51 0.0M
2022-12-28 125.75 125.75 118.57 118.73 0.0M
2022-12-27 121.51 125.26 118.24 125.26 0.0M
2022-12-23 116.94 119.71 116.94 119.06 0.0M
2022-12-22 120.04 120.20 116.28 116.28 0.0M
2022-12-21 115.79 119.88 115.79 119.88 0.0M
2022-12-20 115.79 117.10 114.98 115.79 0.0M
2022-12-19 118.41 120.20 116.77 116.77 0.0M
2022-12-16 125.10 126.08 117.75 117.75 0.0M
2022-12-15 128.53 128.53 122.49 122.82 0.0M
2022-12-14 128.53 131.31 127.22 130.33 0.0M
2022-12-13 125.26 131.96 124.12 128.53 0.0M
2022-12-12 123.80 125.92 123.14 124.94 0.0M
2022-12-09 122.65 124.94 121.84 124.29 0.0M
2022-12-08 120.53 122.16 119.22 121.51 0.0M
2022-12-07 122.49 122.82 119.39 120.53 0.0M
2022-12-06 125.10 125.75 121.67 122.49 0.0M
2022-12-05 125.10 127.88 122.49 125.75 0.0M
2022-12-02 135.06 135.06 124.77 126.24 0.0M
2022-12-01 133.92 140.78 133.92 135.88 0.0M
2022-11-30 131.14 134.41 130.33 131.31 0.0M
2022-11-29 135.39 135.88 130.49 130.65 0.0M
2022-11-28 138.82 138.82 133.76 135.06 0.0M
2022-11-25 136.70 138.82 135.88 138.49 0.0M
2022-11-24 133.43 137.84 132.45 136.70 0.0M
2022-11-23 128.20 133.76 128.20 133.27 0.0M
2022-11-22 127.39 131.31 126.08 128.04 0.0M
2022-11-21 128.86 128.86 125.10 127.88 0.0M
2022-11-18 128.20 130.00 125.92 128.20 0.0M
2022-11-17 128.69 130.82 127.88 128.04 0.0M
2022-11-16 132.78 133.27 127.88 128.53 0.0M
2022-11-15 135.72 135.72 130.82 132.78 0.0M
2022-11-14 136.04 136.53 133.10 135.55 0.0M
2022-11-11 136.04 138.66 132.61 135.72 0.0M
2022-11-10 120.86 134.41 115.96 134.25 0.0M
2022-11-09 120.04 120.69 117.59 120.69 0.0M
2022-11-08 112.69 119.88 112.53 119.88 0.0M
2022-11-07 112.04 113.02 110.73 112.69 0.0M
2022-11-04 111.06 111.55 109.75 111.22 0.0M
2022-11-03 115.47 115.47 109.42 110.40 0.0M
2022-11-02 114.16 116.12 113.34 115.47 0.0M
2022-11-01 113.18 117.26 113.18 114.16 0.0M
2022-10-31 114.81 114.81 111.55 113.02 0.0M
2022-10-28 113.34 114.98 112.20 113.51 0.0M
2022-10-27 116.94 117.75 114.16 115.79 0.0M
2022-10-26 118.41 118.41 113.67 116.94 0.0M
2022-10-25 112.36 118.41 111.38 118.41 0.0M
2022-10-24 113.02 116.61 111.06 112.20 0.0M
2022-10-21 115.47 115.47 109.42 112.85 0.0M
2022-10-20 111.71 117.75 109.10 115.79 0.0M
2022-10-19 125.92 125.92 108.93 110.40 0.0M
2022-10-18 127.55 127.88 125.26 125.92 0.0M
2022-10-17 121.84 125.59 119.55 125.59 0.0M
2022-10-14 120.20 124.12 118.08 121.84 0.0M
2022-10-13 114.49 117.75 111.22 117.75 0.0M
2022-10-12 115.79 117.92 114.65 114.98 0.0M
2022-10-11 116.94 118.57 113.67 115.79 0.0M
2022-10-10 118.90 120.53 116.45 116.94 0.0M
2022-10-07 125.26 126.08 118.41 118.90 0.0M
2022-10-06 126.24 129.67 126.24 127.39 0.0M
2022-10-05 130.49 130.65 124.61 126.24 0.0M
2022-10-04 124.94 130.49 124.94 130.49 0.0M
2022-10-03 120.53 124.45 117.59 123.96 0.0M
2022-09-30 119.06 122.00 116.94 121.18 0.0M
2022-09-29 122.65 127.88 118.08 119.06 0.0M
2022-09-28 120.20 123.31 116.77 122.16 0.0M
2022-09-27 118.41 121.84 118.41 120.20 0.0M
2022-09-26 118.73 121.51 118.24 118.41 0.0M
2022-09-23 115.96 120.37 115.96 118.73 0.0M
2022-09-22 122.98 122.98 116.77 117.43 0.0M
2022-09-21 123.47 123.96 120.69 123.80 0.0M
2022-09-20 127.55 127.55 121.02 123.47 0.0M
2022-09-19 125.59 127.71 120.53 127.71 0.0M
2022-09-16 121.84 125.75 120.37 125.75 0.3M
2022-09-15 121.18 126.08 121.18 123.31 0.0M
2022-09-14 123.14 123.31 119.39 121.02 0.0M
2022-09-13 129.51 129.51 122.00 123.63 0.0M
2022-09-12 125.75 129.84 125.43 129.35 0.0M
2022-09-09 123.47 127.06 123.47 125.75 0.0M
2022-09-08 123.47 124.77 119.22 122.33 0.0M
2022-09-07 124.45 124.61 120.86 122.98 0.0M
2022-09-06 123.47 127.06 121.67 124.45 0.0M
2022-09-05 123.47 124.77 122.16 123.63 0.0M
2022-09-02 124.12 127.06 123.31 127.06 0.0M
2022-09-01 124.12 125.26 121.35 121.35 0.0M
2022-08-31 132.12 132.12 124.61 124.61 0.0M
2022-08-30 128.04 132.94 127.88 128.53 0.0M
2022-08-29 126.57 129.84 124.29 128.04 0.0M
2022-08-26 134.41 137.19 127.22 128.04 0.0M
2022-08-25 134.57 136.86 131.31 134.41 0.0M
2022-08-24 134.57 134.57 130.82 133.43 0.0M
2022-08-23 134.90 136.21 132.12 133.27 0.0M
2022-08-22 139.96 140.94 134.74 134.90 0.0M
2022-08-19 143.56 145.68 139.80 139.96 0.0M
2022-08-18 145.84 149.93 143.56 145.68 0.0M
2022-08-17 148.95 152.70 144.86 145.68 0.0M
2022-08-16 147.97 155.32 147.97 148.78 0.0M
2022-08-15 151.07 152.21 147.80 147.97 0.0M
2022-08-12 153.03 153.85 148.95 150.09 0.0M
2022-08-11 153.52 154.66 149.27 152.70 0.0M
2022-08-10 144.86 151.40 142.41 151.40 0.0M
2022-08-09 150.74 150.74 143.23 144.05 0.0M
2022-08-08 143.07 150.74 143.07 149.93 0.0M
2022-08-05 149.60 151.40 142.74 142.74 0.0M
2022-08-04 151.89 152.05 148.13 149.44 0.0M
2022-08-03 146.17 149.11 144.86 148.62 0.0M
2022-08-02 145.68 146.01 142.58 145.03 0.0M
2022-08-01 151.07 151.07 143.88 145.52 0.0M
2022-07-29 145.19 151.07 145.19 150.25 0.0M
2022-07-28 141.60 145.35 141.60 145.03 0.0M
2022-07-27 141.27 143.56 139.64 141.11 0.0M
2022-07-26 146.17 146.17 140.29 141.11 0.0M
2022-07-25 146.82 146.99 144.54 146.17 0.0M
2022-07-22 143.88 148.46 140.94 145.68 0.0M
2022-07-21 136.53 141.76 135.72 140.13 0.0M
2022-07-20 134.08 137.51 134.08 136.70 0.0M
2022-07-19 134.90 135.06 131.80 132.61 0.0M
2022-07-18 133.43 136.21 132.29 134.90 0.0M
2022-07-15 135.23 139.15 129.51 133.43 0.0M
2022-07-14 137.84 139.80 133.92 135.23 0.0M
2022-07-13 140.45 143.56 134.57 137.84 0.0M
2022-07-12 130.00 141.92 130.00 139.64 0.0M
2022-07-11 134.25 135.72 129.02 130.00 0.0M
2022-07-08 135.06 135.55 130.98 134.25 0.0M
2022-07-07 138.82 138.82 132.78 133.92 0.0M
2022-07-06 136.21 140.45 136.21 138.82 0.0M
2022-07-05 138.66 141.60 134.08 136.04 0.0M
2022-07-04 139.80 142.25 137.84 138.66 0.0M
2022-07-01 137.35 142.74 137.19 138.98 0.0M
2022-06-30 150.25 150.25 138.00 138.00 0.0M
2022-06-29 146.99 150.25 138.00 150.25 0.0M
2022-06-28 146.66 149.44 144.54 144.86 0.0M
2022-06-27 137.68 148.13 137.68 146.66 0.0M
2022-06-23 137.51 141.60 137.51 137.51 0.0M
2022-06-22 140.45 144.21 136.37 137.35 0.0M
2022-06-21 138.00 143.23 138.00 139.80 0.0M
2022-06-20 136.70 144.05 136.70 138.00 0.0M
2022-06-17 141.27 146.17 136.53 136.53 0.0M
2022-06-16 148.29 148.78 140.45 141.27 0.0M
2022-06-15 147.48 150.09 146.01 148.29 0.0M
2022-06-14 153.03 153.03 145.52 147.48 0.0M
2022-06-13 151.72 155.32 146.99 153.03 0.0M
2022-06-10 156.79 156.95 149.76 151.72 0.0M
2022-06-09 169.03 169.44 154.17 156.62 0.0M
2022-06-08 164.95 169.85 164.95 169.03 0.0M
2022-06-07 166.18 170.26 164.95 164.95 0.0M
2022-06-03 169.03 171.08 165.77 165.77 0.0M
2022-06-02 162.34 169.85 162.34 166.99 0.0M
2022-06-01 165.77 167.40 162.34 162.34 0.0M
2022-05-31 168.22 169.85 163.32 165.36 0.0M
2022-05-30 167.40 168.63 164.13 167.81 0.0M
2022-05-27 158.91 163.32 157.28 163.32 0.0M
2022-05-25 151.07 154.01 151.07 153.68 0.0M
2022-05-24 152.70 153.52 147.80 150.74 0.0M
2022-05-23 149.11 154.17 148.95 152.70 0.0M
2022-05-20 148.62 153.03 147.64 148.95 0.0M
2022-05-19 148.46 149.76 144.54 147.64 0.0M
2022-05-18 152.38 153.52 146.17 148.46 0.0M
2022-05-17 148.29 153.85 146.99 152.38 0.0M
2022-05-16 151.07 155.32 145.03 148.29 0.0M
2022-05-13 146.17 150.74 146.17 149.27 0.0M
2022-05-12 176.60 190.40 170.60 179.00 0.0M
2022-05-11 174.60 180.60 172.40 176.60 0.0M
2022-05-10 172.20 180.00 172.00 174.60 0.0M
2022-05-09 179.80 181.20 171.80 172.40 0.0M
2022-05-06 184.20 184.20 177.40 179.60 0.0M
2022-05-05 190.20 197.80 183.00 184.20 0.0M
2022-05-04 195.00 196.60 190.20 190.20 0.0M
2022-05-03 202.00 202.50 194.20 194.20 0.0M
2022-05-02 215.00 215.00 188.00 202.00 0.0M
2022-04-29 201.00 215.00 198.80 215.00 0.0M
2022-04-28 191.80 203.00 191.80 198.80 0.0M
2022-04-27 196.20 198.20 190.00 191.80 0.0M
2022-04-26 202.00 205.00 193.00 196.20 0.0M
2022-04-25 205.50 208.00 198.20 201.00 0.0M
2022-04-22 216.50 217.00 205.00 205.50 0.0M
2022-04-21 237.50 237.50 214.00 216.50 0.0M
2022-04-20 242.00 243.00 236.00 237.50 0.0M
2022-04-19 245.00 245.50 239.50 242.50 0.0M
2022-04-14 244.00 247.00 243.50 245.00 0.0M
2022-04-13 246.00 249.50 237.00 244.00 0.0M
2022-04-12 247.00 249.50 243.00 246.00 0.0M
2022-04-11 251.50 255.00 245.00 247.00 0.0M
2022-04-08 256.00 260.00 250.00 252.00 0.0M
2022-04-07 256.00 256.50 250.50 256.00 0.0M
2022-04-06 255.50 266.00 249.00 254.00 0.0M
2022-04-05 266.00 270.50 255.50 255.50 0.0M
2022-04-04 258.50 266.00 253.00 266.00 0.0M
2022-04-01 254.00 258.00 251.00 257.50 0.0M
2022-03-31 260.00 260.00 253.40 254.00 0.0M
2022-03-30 264.80 265.00 253.40 260.00 0.0M
2022-03-29 249.60 262.00 249.60 261.00 0.0M
2022-03-28 250.00 254.20 246.60 249.60 0.0M
2022-03-25 244.00 257.00 244.00 246.00 0.0M
2022-03-24 255.00 256.20 244.00 244.00 0.0M
2022-03-23 261.20 262.60 254.00 255.00 0.0M
2022-03-22 262.60 262.60 256.00 261.00 0.0M
2022-03-21 262.60 262.60 257.60 262.60 0.0M
2022-03-18 265.00 269.60 257.60 262.60 0.0M
2022-03-17 271.00 278.40 265.00 265.00 0.0M
2022-03-16 248.20 271.00 248.20 271.00 0.0M
2022-03-15 262.40 262.40 248.20 248.20 0.0M
2022-03-14 260.00 264.00 253.00 262.40 0.0M
2022-03-11 250.00 256.00 250.00 255.60 0.0M
2022-03-10 249.20 257.80 246.40 248.20 0.0M
2022-03-09 251.60 253.60 245.20 249.20 0.0M
2022-03-08 250.80 255.40 240.60 242.00 0.0M
2022-03-07 240.40 252.40 235.00 251.80 0.0M
2022-03-04 246.40 252.00 240.80 240.80 0.0M
2022-03-03 259.00 259.20 250.00 254.00 0.0M
2022-03-02 235.20 261.40 235.20 259.00 0.0M
2022-03-01 264.00 264.20 251.00 256.80 0.0M
2022-02-28 248.00 263.80 242.40 263.80 0.0M
2022-02-25 250.00 258.40 248.00 248.00 0.0M
2022-02-24 249.40 249.40 231.40 248.00 0.0M
2022-02-23 254.80 257.00 248.40 249.40 0.0M
2022-02-22 247.00 261.80 242.40 254.80 0.0M
2022-02-21 258.20 258.20 245.20 248.40 0.0M
2022-02-18 265.80 265.80 252.40 258.20 0.0M
2022-02-17 274.00 274.00 261.20 266.00 0.0M
2022-02-16 279.80 282.00 270.00 274.00 0.0M
2022-02-15 270.00 279.80 266.80 279.80 0.0M
2022-02-14 277.00 277.00 264.00 272.00 0.0M
2022-02-11 277.40 281.80 275.80 279.80 0.0M
2022-02-10 281.00 283.40 275.00 277.40 0.0M
2022-02-09 268.00 280.00 264.60 280.00 0.0M
2022-02-08 262.80 264.00 252.40 264.00 0.0M
2022-02-07 278.00 278.00 257.40 262.00 0.0M
2022-02-04 281.60 286.00 270.00 274.00 0.0M
2022-02-03 302.20 302.20 281.60 281.60 0.0M
2022-02-02 295.20 305.20 295.20 302.20 0.0M
2022-02-01 303.40 303.40 291.00 295.00 0.0M
2022-01-31 286.00 293.60 285.00 293.60 0.0M
2022-01-28 294.80 294.80 279.80 283.00 0.0M
2022-01-27 288.00 290.00 282.60 290.00 0.0M
2022-01-26 280.00 290.20 280.00 288.00 0.0M
2022-01-25 275.20 290.00 275.20 278.80 0.0M
2022-01-24 297.00 297.00 275.00 275.20 0.0M
2022-01-21 306.00 311.80 292.80 297.00 0.0M
2022-01-20 304.00 304.00 294.40 304.00 0.0M
2022-01-19 294.80 304.80 292.00 304.00 0.0M
2022-01-18 300.80 300.80 291.20 295.00 0.0M
2022-01-17 306.20 306.20 299.20 300.80 0.0M
2022-01-14 314.00 314.00 304.40 306.20 0.0M
2022-01-13 321.00 322.40 313.20 317.40 0.0M
2022-01-12 311.00 322.60 311.00 321.00 0.0M
2022-01-11 309.00 318.00 307.40 311.00 0.0M
2022-01-10 324.40 324.40 309.00 309.00 0.0M
2022-01-07 334.00 334.00 322.00 324.40 0.0M
2022-01-05 341.00 341.00 333.80 335.20 0.0M
2022-01-04 345.60 345.60 340.20 341.20 0.0M
2022-01-03 344.40 349.00 343.40 345.60 0.0M