Karnov Group AB (publ) (LON:0A39)
London · Delayed Price · Currency is GBP · Price in SEK 79.30
-1.09 (-1.35%)
Sep 2, 2026, 3:03 PM GMT
LON:0A39 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 78.50 | 79.60 | 78.40 | 79.30 | 79.30 | -1.35% | 8,141 |
| Sep 1, 2026 | 80.20 | 80.55 | 79.80 | 80.39 | 80.39 | -0.71% | 54,641 |
| Aug 31, 2026 | 80.55 | 81.60 | 80.00 | 80.96 | 80.96 | -2.03% | 20,388 |
| Aug 28, 2026 | 81.50 | 82.90 | 80.95 | 82.64 | 82.63 | 3.04% | 66,433 |
| Aug 27, 2026 | 80.70 | 80.70 | 80.20 | 80.20 | 80.20 | -0.25% | 786 |
| Aug 26, 2026 | 82.55 | 82.55 | 80.40 | 80.40 | 80.40 | -2.07% | 6,140 |
| Aug 25, 2026 | 82.05 | 83.30 | 81.65 | 82.10 | 82.10 | - | 7,526 |
| Aug 24, 2026 | 81.35 | 82.10 | 81.35 | 82.10 | 82.10 | -2.90% | 8,543 |
| Aug 21, 2026 | 83.40 | 85.40 | 83.40 | 84.55 | 84.55 | 7.03% | 41,441 |
| Aug 20, 2026 | 82.90 | 82.90 | 78.30 | 79.00 | 79.00 | 9.72% | 81,395 |
| Aug 19, 2026 | 71.35 | 72.30 | 71.00 | 72.00 | 72.00 | 0.14% | 15,641 |
| Aug 18, 2026 | 69.90 | 71.90 | 69.90 | 71.90 | 71.90 | 4.05% | 1,085 |
| Aug 17, 2026 | 71.10 | 71.10 | 69.10 | 69.10 | 69.10 | -3.76% | 10,716 |
| Aug 14, 2026 | 73.20 | 73.30 | 71.80 | 71.80 | 71.80 | -0.69% | 4,833 |
| Aug 13, 2026 | 72.00 | 72.50 | 72.00 | 72.30 | 72.30 | 1.12% | 4,247 |
| Aug 12, 2026 | 73.58 | 73.58 | 71.50 | 71.50 | 71.50 | -2.19% | 3,385 |
| Aug 11, 2026 | 72.50 | 73.10 | 72.50 | 73.10 | 73.10 | 0.62% | 1,322 |
| Aug 10, 2026 | 72.30 | 72.70 | 72.10 | 72.65 | 72.65 | -0.14% | 3,914 |
| Aug 7, 2026 | 73.05 | 73.30 | 72.55 | 72.75 | 72.75 | 1.18% | 4,472 |
| Aug 6, 2026 | 72.70 | 72.70 | 71.60 | 71.90 | 71.90 | -1.10% | 7,704 |
| Aug 5, 2026 | 70.48 | 73.00 | 70.00 | 72.70 | 72.70 | 4.60% | 12,357 |
| Aug 4, 2026 | 70.70 | 70.70 | 69.40 | 69.50 | 69.50 | -1.42% | 10,117 |
| Aug 3, 2026 | 70.10 | 70.70 | 69.80 | 70.50 | 70.50 | 0.43% | 5,761 |
| Jul 31, 2026 | 71.20 | 71.20 | 70.00 | 70.20 | 70.20 | -0.33% | 49,308 |
| Jul 30, 2026 | 71.60 | 71.60 | 70.44 | 70.44 | 70.44 | -3.91% | 22,176 |
| Jul 29, 2026 | 72.45 | 74.80 | 72.45 | 73.30 | 73.30 | 2.81% | 3,214 |
| Jul 28, 2026 | 70.60 | 71.30 | 70.30 | 71.30 | 71.30 | 2.15% | 1,530 |
| Jul 27, 2026 | 70.15 | 70.35 | 69.80 | 69.80 | 69.80 | 5.12% | 25,853 |
| Jul 23, 2026 | 68.55 | 68.55 | 66.15 | 66.40 | 66.40 | -5.14% | 506 |
| Jul 22, 2026 | 69.80 | 70.00 | 69.80 | 70.00 | 70.00 | 0.57% | 318 |
| Jul 21, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.00% | 2 |
| Jul 20, 2026 | 69.60 | 70.30 | 69.60 | 70.30 | 70.30 | 1.01% | 281 |
| Jul 17, 2026 | 69.20 | 70.00 | 69.20 | 69.60 | 69.60 | -0.85% | 487 |
| Jul 16, 2026 | 70.30 | 70.30 | 69.70 | 70.20 | 70.20 | -0.99% | 11,461 |
| Jul 15, 2026 | 70.05 | 71.00 | 69.50 | 70.90 | 70.90 | 1.58% | 4,314 |
| Jul 14, 2026 | 69.50 | 69.90 | 68.90 | 69.80 | 69.80 | -1.55% | 2,293 |
| Jul 13, 2026 | 69.40 | 70.90 | 69.30 | 70.90 | 70.90 | 2.60% | 1,484 |
| Jul 10, 2026 | 69.30 | 69.30 | 68.90 | 69.10 | 69.10 | 1.32% | 964 |
| Jul 8, 2026 | 68.85 | 68.85 | 68.05 | 68.20 | 68.20 | -4.75% | 732 |
| Jul 7, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.63% | 100 |
| Jul 6, 2026 | 73.25 | 73.35 | 71.00 | 71.15 | 71.15 | 1.07% | 11,526 |
| Jul 3, 2026 | 70.45 | 70.45 | 70.40 | 70.40 | 70.40 | -0.49% | 61 |
| Jul 2, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 0.07% | 46 |
| Jul 1, 2026 | 69.75 | 70.90 | 69.75 | 70.70 | 70.70 | 3.82% | 5,730 |
| Jun 30, 2026 | 66.20 | 68.30 | 66.20 | 68.10 | 68.10 | 4.45% | 30,742 |
| Jun 29, 2026 | 66.20 | 66.20 | 65.15 | 65.20 | 65.20 | 0.46% | 2,410 |
| Jun 26, 2026 | 65.70 | 65.70 | 64.65 | 64.90 | 64.90 | -0.46% | 1,102 |
| Jun 25, 2026 | 64.70 | 65.20 | 64.70 | 65.20 | 65.20 | 0.62% | 1,087 |
| Jun 24, 2026 | 63.80 | 64.80 | 63.80 | 64.80 | 64.80 | - | 1,941 |
| Jun 23, 2026 | 64.20 | 65.00 | 64.20 | 64.80 | 64.80 | 0.93% | 968 |