Karnov Group AB (publ) (LON:0A39)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 81.45
+0.35 (0.43%)
Nov 10, 2026, 1:52 PM GMT
LON:0A39 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 81.60 | 81.85 | 81.45 | 81.45 | 81.45 | 0.43% | 510 |
| Nov 9, 2026 | 81.30 | 82.10 | 80.90 | 81.10 | 81.10 | -0.73% | 22,466 |
| Nov 6, 2026 | 81.50 | 81.70 | 81.10 | 81.70 | 81.70 | -1.21% | 640 |
| Nov 5, 2026 | 84.15 | 84.60 | 82.70 | 82.70 | 82.70 | -1.43% | 1,318 |
| Nov 4, 2026 | 81.60 | 84.50 | 81.60 | 83.90 | 83.90 | 2.69% | 55,213 |
| Nov 3, 2026 | 82.00 | 82.00 | 80.85 | 81.70 | 81.70 | -1.45% | 9,583 |
| Nov 2, 2026 | 80.50 | 83.10 | 80.50 | 82.90 | 82.90 | 1.10% | 2,202 |
| Oct 30, 2026 | 83.10 | 83.10 | 82.00 | 82.00 | 82.00 | -0.24% | 1,966 |
| Oct 29, 2026 | 81.60 | 82.20 | 80.80 | 82.20 | 82.20 | -0.60% | 1,808 |
| Oct 28, 2026 | 84.80 | 84.80 | 82.60 | 82.70 | 82.70 | -1.90% | 515 |
| Oct 27, 2026 | 83.90 | 84.90 | 83.90 | 84.30 | 84.30 | 0.24% | 15,595 |
| Oct 26, 2026 | 81.90 | 84.10 | 81.90 | 84.10 | 84.10 | 2.31% | 76 |
| Oct 23, 2026 | 80.50 | 82.30 | 80.40 | 82.20 | 82.20 | 1.48% | 9,629 |
| Oct 22, 2026 | 80.70 | 81.25 | 80.00 | 81.00 | 81.00 | -0.37% | 23,371 |
| Oct 21, 2026 | 81.85 | 81.85 | 81.30 | 81.30 | 81.30 | 0.87% | 20,203 |
| Oct 20, 2026 | 79.25 | 80.60 | 79.25 | 80.60 | 80.60 | 1.26% | 229 |
| Oct 19, 2026 | 79.60 | 79.90 | 78.90 | 79.60 | 79.60 | 0.13% | 31,991 |
| Oct 16, 2026 | 80.00 | 80.40 | 79.50 | 79.50 | 79.50 | 0.76% | 31,601 |
| Oct 15, 2026 | 80.15 | 80.20 | 78.50 | 78.90 | 78.90 | -1.37% | 35,565 |
| Oct 14, 2026 | 79.95 | 80.20 | 79.95 | 80.00 | 80.00 | 0.13% | 61,808 |
| Oct 13, 2026 | 80.40 | 80.40 | 79.90 | 79.90 | 79.90 | 0.13% | 39 |
| Oct 12, 2026 | 79.70 | 79.80 | 79.70 | 79.80 | 79.80 | 0.76% | 33,860 |
| Oct 9, 2026 | 76.20 | 79.20 | 76.20 | 79.20 | 79.20 | 4.42% | 4,139 |
| Oct 8, 2026 | 75.70 | 75.85 | 75.20 | 75.85 | 75.85 | -0.20% | 31,964 |
| Oct 7, 2026 | 75.85 | 76.00 | 75.85 | 76.00 | 76.00 | -2.56% | 520 |
| Oct 6, 2026 | 78.80 | 78.85 | 78.00 | 78.00 | 78.00 | 1.43% | 960 |
| Oct 5, 2026 | 77.10 | 77.10 | 76.90 | 76.90 | 76.90 | -0.26% | 349 |
| Oct 2, 2026 | 79.20 | 79.20 | 77.10 | 77.10 | 77.10 | 0.52% | 66,542 |
| Oct 1, 2026 | 74.50 | 77.40 | 73.80 | 76.70 | 76.70 | 1.52% | 16,076 |
| Sep 30, 2026 | 75.60 | 76.00 | 74.90 | 75.55 | 75.55 | -0.30% | 4,548 |
| Sep 29, 2026 | 73.05 | 75.78 | 73.05 | 75.78 | 75.78 | 3.24% | 40,489 |
| Sep 28, 2026 | 73.40 | 73.40 | 71.80 | 73.40 | 73.40 | -0.68% | 41,597 |
| Sep 25, 2026 | 74.55 | 74.55 | 73.10 | 73.90 | 73.90 | -0.94% | 35,545 |
| Sep 24, 2026 | 75.00 | 75.00 | 73.85 | 74.60 | 74.60 | - | 72,356 |
| Sep 23, 2026 | 74.60 | 74.80 | 74.30 | 74.60 | 74.60 | -0.53% | 11,254 |
| Sep 22, 2026 | 76.35 | 76.35 | 74.95 | 75.00 | 75.00 | -0.40% | 6,299 |
| Sep 18, 2026 | 76.40 | 76.40 | 75.10 | 75.30 | 75.30 | -1.57% | 1,475 |
| Sep 17, 2026 | 76.70 | 76.80 | 76.30 | 76.50 | 76.50 | 0.72% | 5,659 |
| Sep 16, 2026 | 75.60 | 77.50 | 75.60 | 75.96 | 75.96 | -0.58% | 94,139 |
| Sep 15, 2026 | 77.05 | 77.05 | 75.70 | 76.40 | 76.40 | -1.48% | 6,024 |
| Sep 14, 2026 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 0.06% | 33 |
| Sep 11, 2026 | 75.80 | 77.50 | 75.80 | 77.50 | 77.50 | 1.71% | 1,714 |
| Sep 10, 2026 | 75.40 | 76.20 | 75.40 | 76.20 | 76.20 | - | 200 |
| Sep 9, 2026 | 76.85 | 76.85 | 76.00 | 76.20 | 76.20 | -2.06% | 28,256 |
| Sep 8, 2026 | 78.30 | 78.30 | 77.80 | 77.80 | 77.80 | -0.77% | 398 |
| Sep 7, 2026 | 77.60 | 78.40 | 77.60 | 78.40 | 78.40 | 0.64% | 291 |
| Sep 4, 2026 | 79.30 | 79.30 | 77.70 | 77.90 | 77.90 | -1.70% | 2,398 |
| Sep 3, 2026 | 80.30 | 80.30 | 79.20 | 79.25 | 79.25 | -0.06% | 1,557 |
| 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 |