OTC Markets OTCPK - Delayed Quote USD

Kinnevik AB (KNEVF)

Compare
6.78 +6.78 (0.00%)
As of January 3 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 6.78 6.78 6.78 6.78 6.78 400
Jan 2, 2025 6.78 6.78 6.78 6.78 6.78 -
Dec 31, 2024 6.78 6.78 6.78 6.78 6.78 -
Dec 30, 2024 6.78 6.78 6.78 6.78 6.78 -
Dec 27, 2024 6.79 6.79 6.78 6.78 6.78 1,400
Dec 26, 2024 6.47 6.47 6.47 6.47 6.47 -
Dec 24, 2024 6.47 6.47 6.47 6.47 6.47 -
Dec 23, 2024 6.56 6.70 6.47 6.47 6.47 9,400
Dec 20, 2024 6.55 6.55 6.55 6.55 6.55 1,400
Dec 19, 2024 6.60 6.60 6.56 6.56 6.56 8,700
Dec 18, 2024 7.02 7.02 7.02 7.02 7.02 -
Dec 17, 2024 7.02 7.02 7.02 7.02 7.02 -
Dec 16, 2024 6.95 7.02 6.95 7.02 7.02 4,500
Dec 13, 2024 7.12 7.12 7.12 7.12 7.12 100
Dec 12, 2024 7.34 7.34 7.34 7.34 7.34 -
Dec 11, 2024 7.34 7.34 7.34 7.34 7.34 -
Dec 10, 2024 7.34 7.34 7.34 7.34 7.34 2,000
Dec 9, 2024 7.09 7.46 7.09 7.46 7.46 800
Dec 6, 2024 7.08 7.08 7.08 7.08 7.08 -
Dec 5, 2024 7.08 7.08 7.08 7.08 7.08 200
Dec 4, 2024 6.88 6.88 6.88 6.88 6.88 -
Dec 3, 2024 6.88 6.88 6.88 6.88 6.88 -
Dec 2, 2024 6.88 6.88 6.88 6.88 6.88 -
Nov 29, 2024 6.88 6.88 6.88 6.88 6.88 -
Nov 27, 2024 6.88 6.88 6.88 6.88 6.88 500
Nov 26, 2024 6.93 6.93 6.93 6.93 6.93 -
Nov 25, 2024 6.90 6.93 6.90 6.93 6.93 1,400
Nov 22, 2024 6.83 6.86 6.83 6.86 6.86 1,900
Nov 21, 2024 6.78 6.78 6.78 6.78 6.78 -
Nov 20, 2024 6.86 6.86 6.78 6.78 6.78 4,900
Nov 19, 2024 6.83 6.83 6.83 6.83 6.83 600
Nov 18, 2024 6.94 6.95 6.92 6.94 6.94 6,900
Nov 15, 2024 7.02 7.03 6.97 7.01 7.01 4,800
Nov 14, 2024 6.57 6.57 6.57 6.57 6.57 -
Nov 13, 2024 6.60 6.60 6.57 6.57 6.57 900
Nov 12, 2024 7.22 7.22 7.22 7.22 7.22 -
Nov 11, 2024 7.22 7.22 7.22 7.22 7.22 -
Nov 8, 2024 7.22 7.22 7.22 7.22 7.22 -
Nov 7, 2024 7.22 7.22 7.22 7.22 7.22 200
Nov 6, 2024 6.94 6.94 6.94 6.94 6.94 800
Nov 5, 2024 7.08 7.08 7.08 7.08 7.08 -
Nov 4, 2024 7.08 7.08 7.08 7.08 7.08 700
Nov 1, 2024 7.24 7.24 7.24 7.24 7.24 -
Oct 31, 2024 7.24 7.24 7.24 7.24 7.24 -
Oct 30, 2024 7.24 7.24 7.24 7.24 7.24 3,300
Oct 29, 2024 6.86 6.86 6.86 6.86 6.86 -
Oct 28, 2024 6.86 6.86 6.86 6.86 6.86 -
Oct 25, 2024 6.86 6.86 6.86 6.86 6.86 -
Oct 24, 2024 6.86 6.86 6.86 6.86 6.86 -
Oct 23, 2024 6.86 6.86 6.86 6.86 6.86 -
Oct 22, 2024 6.86 6.86 6.86 6.86 6.86 6,200
Oct 21, 2024 7.67 7.67 7.67 7.67 7.67 -
Oct 18, 2024 7.67 7.67 7.67 7.67 7.67 -
Oct 17, 2024 7.67 7.67 7.67 7.67 7.67 -
Oct 16, 2024 7.67 7.67 7.67 7.67 7.67 -
Oct 15, 2024 7.67 7.67 7.67 7.67 7.67 -
Oct 14, 2024 7.67 7.67 7.67 7.67 7.67 2,000
Oct 11, 2024 7.68 7.68 7.68 7.68 7.68 300
Oct 10, 2024 7.44 7.44 7.44 7.44 7.44 200
Oct 9, 2024 7.65 7.74 7.65 7.74 7.74 1,100
Oct 8, 2024 7.72 7.72 7.72 7.72 7.72 -
Oct 7, 2024 7.72 7.72 7.72 7.72 7.72 300
Oct 4, 2024 7.86 7.86 7.86 7.86 7.86 -
Oct 3, 2024 7.86 7.86 7.86 7.86 7.86 -
Oct 2, 2024 7.76 7.86 7.76 7.86 7.86 2,400
Oct 1, 2024 8.12 8.12 8.12 8.12 8.12 -
Sep 30, 2024 8.08 8.12 8.08 8.12 8.12 2,400
Sep 27, 2024 7.72 7.72 7.72 7.72 7.72 -
Sep 26, 2024 7.72 7.72 7.72 7.72 7.72 -
Sep 25, 2024 7.72 7.72 7.72 7.72 7.72 -
Sep 24, 2024 7.72 7.72 7.72 7.72 7.72 -
Sep 23, 2024 7.72 7.72 7.72 7.72 7.72 -
Sep 20, 2024 7.78 7.78 7.72 7.72 7.72 3,800
Sep 19, 2024 7.85 7.85 7.85 7.85 7.85 900
Sep 18, 2024 7.75 7.76 7.75 7.76 7.76 1,800
Sep 17, 2024 7.04 7.04 7.04 7.04 7.04 -
Sep 16, 2024 7.04 7.04 7.04 7.04 7.04 -
Sep 13, 2024 7.04 7.04 7.04 7.04 7.04 -
Sep 12, 2024 7.04 7.04 7.04 7.04 7.04 3,000
Sep 11, 2024 6.61 6.61 6.61 6.61 6.61 -
Sep 10, 2024 6.61 6.61 6.61 6.61 6.61 400
Sep 9, 2024 7.32 7.32 7.32 7.32 7.32 -
Sep 6, 2024 7.32 7.32 7.32 7.32 7.32 -
Sep 5, 2024 7.32 7.32 7.32 7.32 7.32 200
Sep 4, 2024 7.97 7.97 7.97 7.97 7.97 -
Sep 3, 2024 7.97 7.97 7.97 7.97 7.97 -
Aug 30, 2024 7.97 7.97 7.97 7.97 7.97 -
Aug 29, 2024 7.97 7.97 7.97 7.97 7.97 -
Aug 28, 2024 7.97 7.97 7.97 7.97 7.97 700
Aug 27, 2024 8.41 8.41 8.41 8.41 8.41 -
Aug 26, 2024 8.41 8.41 8.41 8.41 8.41 -
Aug 23, 2024 8.41 8.41 8.41 8.41 8.41 -
Aug 22, 2024 8.41 8.41 8.41 8.41 8.41 -
Aug 21, 2024 7.90 8.41 7.90 8.41 8.41 1,300
Aug 20, 2024 8.39 8.39 8.39 8.39 8.39 400
Aug 19, 2024 7.82 7.82 7.82 7.82 7.82 500
Aug 16, 2024 7.57 7.57 7.57 7.57 7.57 500
Aug 15, 2024 7.57 7.57 7.57 7.57 7.57 -
Aug 14, 2024 7.57 7.57 7.57 7.57 7.57 -
Aug 13, 2024 7.57 7.57 7.57 7.57 7.57 -
Aug 12, 2024 7.57 7.57 7.57 7.57 7.57 -
Aug 9, 2024 7.57 7.57 7.57 7.57 7.57 2,000
Aug 8, 2024 8.09 8.09 8.09 8.09 8.09 -
Aug 7, 2024 8.09 8.09 8.09 8.09 8.09 -
Aug 6, 2024 8.09 8.09 8.09 8.09 8.09 1,100
Aug 5, 2024 8.09 8.09 8.09 8.09 8.09 -
Aug 2, 2024 8.09 8.09 8.09 8.09 8.09 -
Aug 1, 2024 8.09 8.09 8.09 8.09 8.09 -
Jul 31, 2024 8.09 8.09 8.09 8.09 8.09 -
Jul 30, 2024 8.09 8.09 8.09 8.09 8.09 -
Jul 29, 2024 8.09 8.09 8.09 8.09 8.09 -
Jul 26, 2024 8.09 8.09 8.09 8.09 8.09 -
Jul 25, 2024 8.09 8.09 8.09 8.09 8.09 300
Jul 24, 2024 8.16 8.16 8.16 8.16 8.16 10,100
Jul 23, 2024 8.82 8.82 8.82 8.82 8.82 200
Jul 22, 2024 8.17 8.17 8.17 8.17 8.17 -
Jul 19, 2024 8.17 8.17 8.17 8.17 8.17 -
Jul 18, 2024 8.17 8.17 8.17 8.17 8.17 -
Jul 17, 2024 8.17 8.17 8.17 8.17 8.17 -
Jul 16, 2024 8.17 8.17 8.17 8.17 8.17 -
Jul 15, 2024 8.17 8.17 8.17 8.17 8.17 -
Jul 12, 2024 8.17 8.17 8.17 8.17 8.17 500
Jul 11, 2024 8.17 8.17 8.17 8.17 8.17 -
Jul 10, 2024 8.17 8.17 8.17 8.17 8.17 500
Jul 9, 2024 8.17 8.17 8.17 8.17 8.17 -
Jul 8, 2024 8.00 8.21 8.00 8.17 8.17 3,000
Jul 5, 2024 3.23 3.23 3.23 3.23 3.23 -
Jul 3, 2024 3.18 3.23 3.18 3.23 3.23 200
Jul 2, 2024 11.12 11.12 11.12 11.12 11.12 -
Jul 1, 2024 11.12 11.12 11.12 11.12 11.12 1,000
Jun 28, 2024 11.12 11.12 11.12 11.12 11.12 -
Jun 27, 2024 11.12 11.12 11.12 11.12 11.12 -

Related Tickers

4479.T Makuake, Inc.
457.00
+0.22%
 
ANI.DU Amundi SA
63.25
-1.09%
 
T1I.SG Tamburi Investment Partners SpA
8.31
+0.36%
 
VONHF Vontobel Holding AG
62.79
0.00%
 
KB9.F KBC Ancora SA
51.70
+2.78%
 
ZFS.F Fiera Capital Corporation
6.00
0.00%
 
LMS.L LMS Capital Ord
17.10
+0.59%
 
MIFT.TA Millennium Food Tech Limited Partnership
203.80
+6.76%
 
CGL.L Castelnau Group Ord
95.00
+1.06%
 
600120.SS ZHEJIANG ORIENT
4.3500
-0.91%