Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kdventures Ab (0P3C) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2026 (Wed) 0.2675 0.2675 0.2675 0.2675 0
7th Jul 2026 (Tue) 0.2675 0.2675 0.2675 0.2675 0
6th Jul 2026 (Mon) 0.2675 0.2675 0.2675 0.2675 0
3rd Jul 2026 (Fri) 0.2675 0.2675 0.2675 0.2675 0
2nd Jul 2026 (Thu) 0.2675 0.2675 0.2675 0.2675 0
1st Jul 2026 (Wed) 0.2675 0.2675 0.2675 0.2675 0
30th Jun 2026 (Tue) 0.2675 0.2675 0.2675 0.2675 0
29th Jun 2026 (Mon) 0.2675 0.2675 0.2675 0.2675 0
26th Jun 2026 (Fri) 0.2675 0.2675 0.2675 0.2675 0
25th Jun 2026 (Thu) 0.2675 0.2675 0.2675 0.2675 0
24th Jun 2026 (Wed) 0.2675 0.2675 0.2675 0.2675 0
23rd Jun 2026 (Tue) 0.2675 0.2675 0.2675 0.2675 0
22nd Jun 2026 (Mon) 0.2675 0.2675 0.2675 0.2675 0
19th Jun 2026 (Fri) 0.2675 0.2675 0.2675 0.2675 0
18th Jun 2026 (Thu) 0.2675 0.2675 0.2675 0.2675 1,750
17th Jun 2026 (Wed) 0.267 0.267 0.267 0.267 0
16th Jun 2026 (Tue) 0.267 0.267 0.267 0.267 0
15th Jun 2026 (Mon) 0.267 0.267 0.267 0.267 0
12th Jun 2026 (Fri) 0.267 0.267 0.267 0.267 0
11th Jun 2026 (Thu) 0.267 0.267 0.267 0.267 0
10th Jun 2026 (Wed) 0.267 0.267 0.267 0.267 0
9th Jun 2026 (Tue) 0.267 0.267 0.267 0.267 0
8th Jun 2026 (Mon) 0.267 0.267 0.267 0.267 50,000
5th Jun 2026 (Fri) 0.3105 0.3105 0.3105 0.3105 0
4th Jun 2026 (Thu) 0.3105 0.3105 0.3105 0.3105 0
3rd Jun 2026 (Wed) 0.3105 0.3105 0.3105 0.3105 0
2nd Jun 2026 (Tue) 0.3105 0.3105 0.3105 0.3105 0
1st Jun 2026 (Mon) 0.3105 0.3105 0.3105 0.3105 0
29th May 2026 (Fri) 0.3105 0.3105 0.3105 0.3105 0
28th May 2026 (Thu) 0.3105 0.3105 0.3105 0.3105 0
27th May 2026 (Wed) 0.3105 0.3105 0.3105 0.3105 0
26th May 2026 (Tue) 0.3105 0.3105 0.3105 0.3105 10,514
25th May 2026 (Mon) 0.286 0.286 0.286 0.286 0
22nd May 2026 (Fri) 0.286 0.286 0.286 0.286 0
21st May 2026 (Thu) 0.286 0.286 0.286 0.286 0
20th May 2026 (Wed) 0.286 0.286 0.286 0.286 0
19th May 2026 (Tue) 0.286 0.286 0.286 0.286 0
18th May 2026 (Mon) 0.286 0.286 0.286 0.286 0
15th May 2026 (Fri) 0.286 0.286 0.286 0.286 50,000
14th May 2026 (Thu) 0.255 0.255 0.255 0.255 0
13th May 2026 (Wed) 0.255 0.255 0.255 0.255 0
12th May 2026 (Tue) 0.255 0.255 0.255 0.255 0
11th May 2026 (Mon) 0.255 0.255 0.255 0.255 0
FTSE 100 Latest
Value10,472.45
Change-16.59