Karnov Group AB (publ) (LON:0A39)
London · Delayed Price · Currency is GBP · Price in SEK 73.22
-0.44 (-0.59%)
Mar 13, 2026, 4:32 PM GMT
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 72.60 | 73.00 | 72.60 | 72.70 | - | -1.30% | 7,564 |
| Mar 12, 2026 | 72.80 | 75.40 | 72.80 | 73.66 | 73.66 | 0.74% | 44,351 |
| Mar 11, 2026 | 72.60 | 74.20 | 72.30 | 73.11 | 73.11 | 0.18% | 68,066 |
| Mar 10, 2026 | 75.00 | 75.00 | 72.70 | 72.98 | 72.98 | -0.73% | 36,409 |
| Mar 9, 2026 | 73.50 | 74.10 | 72.55 | 73.52 | 73.52 | -2.15% | 30,505 |
| Mar 6, 2026 | 75.93 | 75.93 | 74.80 | 75.13 | 75.13 | -0.75% | 23,584 |
| Mar 5, 2026 | 74.20 | 75.70 | 73.87 | 75.70 | 75.70 | 5.36% | 32,353 |
| Mar 4, 2026 | 72.60 | 72.80 | 71.85 | 71.85 | 71.85 | 1.05% | 106,944 |
| Mar 3, 2026 | 70.80 | 71.80 | 69.35 | 71.10 | 71.10 | -1.52% | 49,320 |
| Mar 2, 2026 | 73.20 | 73.30 | 71.60 | 72.20 | 72.20 | -3.48% | 15,445 |
| Feb 27, 2026 | 73.80 | 75.20 | 73.80 | 74.80 | 74.80 | 3.46% | 43,225 |
| Feb 26, 2026 | 71.70 | 72.60 | 71.55 | 72.30 | 72.30 | -0.41% | 26,415 |
| Feb 25, 2026 | 71.24 | 72.60 | 70.95 | 72.60 | 72.60 | -0.82% | 15,966 |
| Feb 24, 2026 | 69.99 | 73.20 | 69.99 | 73.20 | 73.20 | 2.38% | 21,289 |
| Feb 23, 2026 | 72.40 | 73.00 | 71.50 | 71.50 | 71.50 | -2.59% | 1,197 |
| Feb 20, 2026 | 73.50 | 73.90 | 73.35 | 73.40 | 73.40 | -0.41% | 335 |
| Feb 19, 2026 | 73.70 | 73.90 | 73.30 | 73.70 | 73.70 | 1.68% | 8,456 |
| Feb 18, 2026 | 71.10 | 72.60 | 70.70 | 72.48 | 72.48 | 3.54% | 38,864 |
| Feb 17, 2026 | 69.00 | 70.10 | 69.00 | 70.00 | 70.00 | 1.30% | 15,350 |
| Feb 16, 2026 | 71.00 | 71.00 | 69.10 | 69.10 | 69.10 | -0.32% | 6,712 |
| Feb 13, 2026 | 69.20 | 72.10 | 69.20 | 69.32 | 69.32 | 1.20% | 29,147 |
| Feb 12, 2026 | 65.60 | 69.70 | 65.60 | 68.50 | 68.50 | 5.06% | 122,861 |
| 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% | 12,477 |
| 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 |