Karnov Group AB (publ) (LON:0A39)
London · Delayed Price · Currency is GBP · Price in SEK 68.50
+3.30 (5.06%)
Feb 12, 2026, 4:24 PM GMT
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 65.60 | 69.70 | 65.60 | 68.50 | 68.50 | 5.06% | 80,426 |
| Feb 11, 2026 | 69.40 | 69.40 | 64.00 | 65.20 | 65.20 | -14.77% | 151,721 |
| Feb 10, 2026 | 78.00 | 78.00 | 76.00 | 76.50 | 76.50 | -1.03% | 5,512 |
| Feb 9, 2026 | 78.00 | 78.50 | 76.60 | 77.30 | 77.30 | 0.26% | 14,035 |
| Feb 6, 2026 | 76.00 | 77.30 | 75.40 | 77.10 | 77.10 | 0.65% | 12,441 |
| Feb 5, 2026 | 74.95 | 77.60 | 74.50 | 76.60 | 76.60 | 2.61% | 12,377 |
| Feb 4, 2026 | 79.20 | 79.80 | 74.00 | 74.65 | 74.65 | -7.73% | 36,660 |
| Feb 3, 2026 | 98.40 | 98.40 | 80.50 | 80.90 | 80.90 | -17.45% | 31,934 |
| Feb 2, 2026 | 96.90 | 98.00 | 96.60 | 98.00 | 98.00 | 0.10% | 4,226 |
| Jan 30, 2026 | 97.30 | 98.00 | 97.20 | 97.90 | 97.90 | - | 1,150 |
| Jan 29, 2026 | 97.70 | 98.10 | 97.50 | 97.90 | 97.90 | -2.68% | 940 |
| Jan 28, 2026 | 100.50 | 100.60 | 100.50 | 100.60 | 100.60 | -0.40% | 266 |
| Jan 27, 2026 | 101.00 | 101.80 | 101.00 | 101.00 | 101.00 | -1.27% | 107,246 |
| Jan 26, 2026 | 103.40 | 103.60 | 101.70 | 102.30 | 102.30 | -1.06% | 11,065 |
| Jan 23, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -1.80% | 102 |
| Jan 22, 2026 | 105.60 | 105.60 | 104.80 | 105.30 | 105.30 | 1.06% | 5,488 |
| Jan 21, 2026 | 104.00 | 104.60 | 101.80 | 104.20 | 104.20 | 0.19% | 3,858 |
| Jan 20, 2026 | 104.20 | 104.20 | 104.00 | 104.00 | 104.00 | -0.95% | 196 |
| Jan 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 478 |
| Jan 16, 2026 | 106.00 | 106.80 | 106.00 | 106.00 | 106.00 | 0.57% | 677 |
| Jan 15, 2026 | 107.20 | 107.20 | 105.40 | 105.40 | 105.40 | -2.95% | 6,476 |
| Jan 14, 2026 | 107.00 | 108.60 | 107.00 | 108.60 | 108.60 | 2.07% | 1,724 |
| Jan 13, 2026 | 104.40 | 106.40 | 104.40 | 106.40 | 106.40 | -0.19% | 3,874 |
| Jan 12, 2026 | 102.00 | 106.60 | 102.00 | 106.60 | 106.60 | 5.54% | 13,032 |
| Jan 9, 2026 | 99.95 | 101.00 | 99.95 | 101.00 | 101.00 | 0.90% | 6,958 |
| Jan 8, 2026 | 100.30 | 100.30 | 100.00 | 100.10 | 100.10 | 0.55% | 326 |
| Jan 7, 2026 | 97.95 | 99.55 | 97.95 | 99.55 | 99.55 | 2.42% | 508 |
| Jan 5, 2026 | 98.45 | 98.45 | 97.20 | 97.20 | 97.20 | -1.22% | 1,599 |
| Jan 2, 2026 | 101.00 | 101.00 | 98.40 | 98.40 | 98.40 | -2.19% | 11,872 |
| Dec 30, 2025 | 100.40 | 101.50 | 100.40 | 100.60 | 100.60 | - | 904 |
| Dec 29, 2025 | 100.40 | 102.00 | 100.40 | 100.60 | 100.60 | 2.50% | 1,097 |
| Dec 23, 2025 | 98.20 | 98.20 | 98.10 | 98.15 | 98.15 | 0.15% | 299 |
| Dec 22, 2025 | 97.80 | 98.20 | 96.70 | 98.00 | 98.00 | 0.10% | 1,764 |
| Dec 19, 2025 | 98.00 | 98.40 | 97.70 | 97.90 | 97.90 | -0.20% | 331 |
| Dec 18, 2025 | 96.90 | 98.30 | 96.40 | 98.10 | 98.10 | 1.13% | 7,940 |
| Dec 17, 2025 | 98.60 | 98.60 | 97.00 | 97.00 | 97.00 | -1.92% | 414 |
| Dec 16, 2025 | 100.30 | 100.30 | 98.90 | 98.90 | 98.90 | -2.08% | 2,309 |
| Dec 15, 2025 | 99.60 | 101.00 | 99.60 | 101.00 | 101.00 | 1.00% | 4,836 |
| Dec 12, 2025 | 99.75 | 101.40 | 99.75 | 100.00 | 100.00 | 1.42% | 5,230 |
| Dec 11, 2025 | 98.10 | 99.30 | 97.90 | 98.60 | 98.60 | 0.77% | 2,215 |
| Dec 10, 2025 | 98.10 | 98.10 | 97.75 | 97.85 | 97.85 | -0.66% | 353 |
| Dec 9, 2025 | 99.10 | 99.80 | 98.00 | 98.50 | 98.50 | -1.70% | 1,006 |
| Dec 8, 2025 | 98.20 | 100.40 | 98.20 | 100.20 | 100.20 | 1.21% | 514 |
| Dec 5, 2025 | 99.00 | 99.40 | 99.00 | 99.00 | 99.00 | -0.10% | 3,058 |
| Dec 4, 2025 | 100.30 | 100.60 | 99.00 | 99.10 | 99.10 | -0.60% | 873 |
| Dec 3, 2025 | 100.30 | 100.30 | 99.45 | 99.70 | 99.70 | -1.68% | 30,385 |
| Dec 2, 2025 | 102.20 | 102.40 | 101.20 | 101.40 | 101.40 | -1.17% | 5,776 |
| Dec 1, 2025 | 100.40 | 102.60 | 99.80 | 102.60 | 102.60 | 0.79% | 270 |
| Nov 28, 2025 | 100.80 | 101.80 | 100.80 | 101.80 | 101.80 | 0.89% | 549 |
| Nov 27, 2025 | 101.10 | 101.10 | 100.90 | 100.90 | 100.90 | -0.88% | 46,140 |