Karnov Group AB (publ) (LON:0A39)
London · Delayed Price · Currency is GBP · Price in SEK 71.50
-1.60 (-2.19%)
Aug 12, 2026, 4:24 PM GMT
LON:0A39 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 73.58 | 73.58 | 71.90 | 72.40 | - | -0.96% | 4,032 |
| 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 |
| 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 |