Karnov Group AB (publ) (LON:0A39)
London · Delayed Price · Currency is GBP · Price in SEK 70.20
-0.40 (-0.57%)
Jun 3, 2026, 4:19 PM GMT
LON:0A39 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 72.40 | 73.10 | 68.90 | 70.60 | 70.60 | -0.70% | 4,142 |
| Jun 1, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.99% | 102 |
| May 29, 2026 | 70.30 | 70.40 | 68.60 | 70.40 | 70.40 | -3.16% | 22,109 |
| May 27, 2026 | 73.90 | 73.95 | 72.70 | 72.70 | 72.70 | -2.02% | 756 |
| May 26, 2026 | 77.20 | 77.20 | 74.20 | 74.20 | 74.20 | -3.26% | 7,172 |
| May 25, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 3.23% | 276 |
| May 22, 2026 | 74.20 | 75.30 | 74.00 | 74.30 | 74.30 | -0.67% | 4,057 |
| May 21, 2026 | 75.60 | 75.60 | 74.20 | 74.80 | 74.80 | -1.97% | 16,323 |
| May 20, 2026 | 75.60 | 76.30 | 75.00 | 76.30 | 76.30 | 3.01% | 4,130 |
| May 19, 2026 | 72.30 | 75.00 | 72.30 | 74.07 | 74.07 | 3.60% | 3,789 |
| May 18, 2026 | 70.50 | 72.00 | 69.40 | 71.50 | 71.50 | 0.77% | 8,394 |
| May 15, 2026 | 70.90 | 72.00 | 70.40 | 70.95 | 70.95 | 1.65% | 3,763 |
| May 13, 2026 | 69.90 | 69.90 | 69.80 | 69.80 | 69.80 | -0.50% | 132 |
| May 12, 2026 | 70.60 | 70.60 | 70.10 | 70.15 | 70.15 | -1.47% | 7,958 |
| May 11, 2026 | 72.10 | 72.10 | 71.00 | 71.20 | 71.20 | -1.45% | 3,328 |
| May 8, 2026 | 74.45 | 74.45 | 72.25 | 72.25 | 72.25 | -3.22% | 38,423 |
| May 7, 2026 | 76.25 | 76.25 | 74.60 | 74.65 | 74.65 | 5.38% | 11,769 |
| May 6, 2026 | 66.70 | 75.65 | 66.70 | 70.84 | 70.84 | 3.49% | 23,411 |
| May 5, 2026 | 68.00 | 68.75 | 66.80 | 68.45 | 68.45 | 1.48% | 19,429 |
| May 4, 2026 | 66.50 | 67.70 | 66.50 | 67.45 | 67.45 | 0.67% | 2,497 |
| Apr 30, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | 0.75% | 10,461 |
| Apr 29, 2026 | 66.75 | 66.80 | 66.10 | 66.50 | 66.50 | -0.45% | 11,690 |
| Apr 28, 2026 | 68.30 | 68.75 | 66.80 | 66.80 | 66.80 | -4.16% | 10,735 |
| Apr 27, 2026 | 72.50 | 72.50 | 69.30 | 69.70 | 69.70 | -2.11% | 15,432 |
| Apr 24, 2026 | 73.10 | 73.10 | 71.00 | 71.20 | 71.20 | -1.45% | 42,996 |
| Apr 23, 2026 | 74.90 | 75.20 | 71.80 | 72.25 | 72.25 | -5.18% | 48,652 |
| Apr 22, 2026 | 75.30 | 76.20 | 75.30 | 76.20 | 76.20 | 0.79% | 53,924 |
| Apr 21, 2026 | 76.05 | 76.15 | 75.10 | 75.60 | 75.60 | -0.40% | 1,486 |
| Apr 20, 2026 | 76.00 | 76.25 | 75.50 | 75.90 | 75.90 | -1.30% | 6,642 |
| Apr 17, 2026 | 76.00 | 78.10 | 75.65 | 76.90 | 76.90 | 3.08% | 6,159 |
| Apr 16, 2026 | 73.70 | 76.00 | 73.70 | 74.60 | 74.60 | 2.83% | 10,863 |
| Apr 15, 2026 | 71.60 | 72.80 | 71.60 | 72.55 | 72.55 | 1.54% | 26,484 |
| Apr 14, 2026 | 71.70 | 71.90 | 71.45 | 71.45 | 71.45 | 0.92% | 15,103 |
| Apr 13, 2026 | 70.80 | 70.90 | 70.30 | 70.80 | 70.80 | 0.28% | 3,584 |
| Apr 10, 2026 | 73.00 | 73.55 | 70.60 | 70.60 | 70.60 | -1.94% | 5,637 |
| Apr 9, 2026 | 72.90 | 73.90 | 72.00 | 72.00 | 72.00 | -2.96% | 3,502 |
| Apr 8, 2026 | 75.60 | 75.60 | 74.10 | 74.20 | 74.20 | 2.42% | 5,706 |
| Apr 7, 2026 | 72.90 | 74.90 | 72.40 | 72.45 | 72.45 | 0.35% | 4,897 |
| Apr 2, 2026 | 72.40 | 72.40 | 71.90 | 72.20 | 72.20 | -0.96% | 1,244 |
| Apr 1, 2026 | 72.90 | 73.50 | 70.60 | 72.90 | 72.90 | 2.10% | 22,231 |
| Mar 31, 2026 | 71.50 | 71.90 | 70.90 | 71.40 | 71.40 | 1.13% | 27,501 |
| Mar 30, 2026 | 68.90 | 70.60 | 68.90 | 70.60 | 70.60 | 1.88% | 43,915 |
| Mar 27, 2026 | 69.90 | 69.90 | 69.10 | 69.30 | 69.30 | -0.29% | 37,035 |
| Mar 26, 2026 | 68.70 | 69.95 | 68.70 | 69.50 | 69.50 | 0.29% | 7,242 |
| Mar 25, 2026 | 67.80 | 69.30 | 67.60 | 69.30 | 69.30 | 3.12% | 10,891 |
| Mar 24, 2026 | 68.10 | 68.30 | 67.00 | 67.20 | 67.20 | -3.31% | 4,099 |
| Mar 23, 2026 | 70.30 | 70.30 | 69.50 | 69.50 | 69.50 | - | 977 |
| Mar 20, 2026 | 71.30 | 71.30 | 69.50 | 69.50 | 69.50 | -1.84% | 6,463 |
| Mar 19, 2026 | 72.00 | 72.40 | 70.60 | 70.80 | 70.80 | -5.35% | 14,966 |
| Mar 18, 2026 | 73.75 | 74.80 | 73.10 | 74.80 | 74.80 | 1.49% | 651,748 |