Kinnevik AB Historical Data - KINVAS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Kinnevik AB (KINVAS)

77.815

3.12

(4.17%)

Closed 03 January 3:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735838100	77.815	3.12	4.17	77.96	78.03	77.74	96
1735751700	74.7	0	0.00	74.7	74.7	74.7	0
1735665300	74.7	0	0.00	74.7	74.7	74.7	0
1735578900	74.7	-0.13	-0.17	74.7	74.7	74.7	125
1735319700	74.83	1.62	2.21	75.17	75.235	74.635	316
1735233300	73.21	0	0.00	73.21	73.21	73.21	0
1735146900	73.21	0	0.00	73.21	73.21	73.21	0
1735060500	73.21	0	0.00	73.21	73.21	73.21	0
1734974100	73.21	0.63	0.87	73.23	73.23	73.21	153
1734714900	72.58	-0.64	-0.87	72.58	72.58	72.58	60
1734628500	73.215	-4.17	-5.38	73.67	74.44	73.215	1850
1734542100	77.38	0.76	0.99	77.38	77.38	77.38	33
1734455700	76.62	0.14	0.18	76.66	76.8	76.62	102
1734369300	76.48	-1.8	-2.30	77.19	77.19	76.48	671
1734110100	78.28	-2.65	-3.27	79.85	79.85	78.28	130
1734023700	80.925	0.98	1.23	80.925	80.925	80.925	17
1733937300	79.94	-2.33	-2.83	80.08	80.08	79.94	233
1733850900	82.27	0.98	1.21	82	82.27	80.62	479
1733764500	81.29	3.44	4.42	79.72	81.945	79.72	1047
1733505300	77.85	0.63	0.82	76.99	77.85	76.99	89
1733418900	77.22	-1.51	-1.92	78.01	78.01	77.22	135
1733332500	78.73	2.24	2.93	78.1	78.73	78.1	806
1733246100	76.49	-0.32	-0.42	77.11	77.46	76.43	259
1733159700	76.81	0.12	0.16	76.81	76.81	76.81	22
1732900500	76.69	1.06	1.40	76.05	76.69	76.05	140
1732814100	75.63	0.66	0.88	76.48	76.68	75.63	359
1732727700	74.97	-0.89	-1.17	75.815	75.815	74.97	630
1732641300	75.86	0.65	0.86	75.6	75.86	75.55	251
1732554900	75.21	-0.2	-0.26	75.21	75.21	75.21	26
1732295700	75.405	0.89	1.19	75.79	76.47	75.31	1189
1732209300	74.52	-1.07	-1.42	74.75	75.255	74.52	226
1732122900	75.59	0	0.00	75.59	75.59	75.59	0
1732036500	75.59	-0.44	-0.58	75.7	75.7	74.89	323
1731950100	76.03	-1.3	-1.68	76.8	76.8	75.98	156
1731690900	77.33	2.37	3.16	77.33	77.33	77.33	98
1731604500	74.96	1.76	2.40	74.61	74.96	74.61	106
1731518100	73.2	-1.3	-1.74	73.2	73.2	73.2	100
1731431700	74.5	-4.58	-5.79	75.66	76.46	74.5	1661
1731345300	79.075	2.18	2.83	79	79.075	79	108
1731086100	76.9	-0.6	-0.77	76.9	76.9	76.9	26
1730999700	77.5	1.68	2.21	77.5	77.5	77.5	100
1730913300	75.825	-0.13	-0.17	78.19	78.19	75.825	90
1730826900	75.955	0	0.00	75.955	75.955	75.955	0
1730740500	75.955	-0.01	-0.01	76.2	76.2	75.8	163
1730481300	75.96	-3.52	-4.43	75.96	75.96	75.96	6
1730394900	79.48	0	0.00	79.48	79.48	79.48	0
1730308500	79.48	-0.79	-0.98	79.48	79.59	79.48	26
1730222100	80.27	3.33	4.33	79.39	80.27	79.39	68
1730135700	76.94	3.07	4.16	77.28	77.28	76.94	72
1729872900	73.87	-0.35	-0.47	73.63	73.87	73.63	54
1729786500	74.22	0.21	0.28	74.22	74.22	74.22	40
1729700100	74.01	1.07	1.47	73.3	74.795	73.3	80
1729613700	72.94	0	0.00	72.94	72.94	72.94	0
1729527300	72.94	-3.96	-5.15	73.71	73.71	72.94	336
1729268100	76.9	0.66	0.87	76.9	76.9	76.9	100
1729181700	76.24	0	0.00	76.24	76.24	76.24	0
1729095300	76.24	-5.23	-6.42	76.28	76.34	74	2548
1729008900	81.47	2.64	3.34	80.11	81.59	80.11	121
1728922500	78.835	0	0.00	78.835	78.835	78.835	0
1728663300	78.835	-0.89	-1.11	78.43	78.835	78.43	95
1728576900	79.72	0	0.00	79.72	79.72	79.72	0
1728490500	79.72	0	0.00	79.72	79.72	79.72	0
1728404100	79.72	0.21	0.26	79.72	79.725	79.7	118
1728317700	79.51	-0.75	-0.93	80.8	80.8	79.51	237
1728058500	80.26	0.19	0.24	80.83	80.83	80.26	171
1727972100	80.07	-1.38	-1.69	81.51	81.51	80.07	64

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions