Karnov Group AB (publ) (LON:0A39)
London · Delayed Price · Currency is GBP · Price in SEK 64.90
-0.30 (-0.46%)
Jun 26, 2026, 3:24 PM GMT
LON:0A39 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 61.90 | 64.60 | 61.90 | 64.20 | 64.20 | 5.98% | 7,969 |
| Jun 18, 2026 | 64.40 | 64.40 | 60.20 | 60.58 | 60.58 | -13.34% | 54,670 |
| Jun 17, 2026 | 69.85 | 70.25 | 69.45 | 69.90 | 69.90 | -1.80% | 16,286 |
| Jun 16, 2026 | 72.50 | 72.50 | 71.18 | 71.18 | 71.18 | -0.72% | 1,042 |
| Jun 15, 2026 | 72.90 | 72.90 | 71.40 | 71.70 | 71.70 | 1.34% | 98 |
| Jun 12, 2026 | 69.60 | 70.75 | 69.60 | 70.75 | 70.75 | 1.36% | 1,949 |
| Jun 11, 2026 | 67.40 | 69.90 | 67.40 | 69.80 | 69.80 | 0.58% | 1,266 |
| Jun 10, 2026 | 70.50 | 70.60 | 69.40 | 69.40 | 69.40 | -1.56% | 60,227 |
| Jun 9, 2026 | 69.30 | 70.70 | 69.30 | 70.50 | 70.50 | 0.14% | 505 |
| Jun 8, 2026 | 70.30 | 71.90 | 70.15 | 70.40 | 70.40 | -2.61% | 8,502 |
| Jun 5, 2026 | 71.50 | 73.05 | 71.50 | 72.28 | 72.28 | 0.12% | 79,710 |
| Jun 4, 2026 | 72.00 | 72.30 | 72.00 | 72.20 | 72.20 | 2.85% | 37,716 |
| Jun 3, 2026 | 70.60 | 70.75 | 70.20 | 70.20 | 70.20 | -0.57% | 4,744 |
| 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 |