Karnov Group AB (publ) (STO:KAR)
Sweden · Delayed Price · Currency is SEK 105.80
-3.80 (-3.47%)
Oct 10, 2025, 5:29 PM CET
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 109.60 | 109.80 | 105.40 | 105.80 | 105.80 | -3.47% | 49,357 |
| Oct 9, 2025 | 111.20 | 112.00 | 108.20 | 109.60 | 109.60 | -1.79% | 61,185 |
| Oct 8, 2025 | 111.80 | 112.60 | 111.20 | 111.60 | 111.60 | -0.36% | 88,146 |
| Oct 7, 2025 | 112.00 | 113.60 | 111.00 | 112.00 | 112.00 | -0.53% | 45,478 |
| Oct 6, 2025 | 112.60 | 113.40 | 111.60 | 112.60 | 112.60 | - | 42,521 |
| Oct 3, 2025 | 109.40 | 112.80 | 109.40 | 112.60 | 112.60 | 1.44% | 32,642 |
| Oct 2, 2025 | 113.80 | 113.80 | 108.80 | 111.00 | 111.00 | -0.89% | 56,663 |
| Oct 1, 2025 | 112.60 | 113.80 | 111.60 | 112.00 | 112.00 | -0.53% | 41,285 |
| Sep 30, 2025 | 112.40 | 113.40 | 109.20 | 112.60 | 112.60 | 0.90% | 354,993 |
| Sep 29, 2025 | 111.20 | 111.60 | 109.80 | 111.60 | 111.60 | 0.54% | 545,055 |
| Sep 26, 2025 | 109.40 | 112.20 | 108.60 | 111.00 | 111.00 | 1.65% | 249,636 |
| Sep 25, 2025 | 108.60 | 109.80 | 107.60 | 109.20 | 109.20 | 0.55% | 21,096 |
| Sep 24, 2025 | 111.00 | 111.00 | 107.80 | 108.60 | 108.60 | -2.34% | 157,822 |
| Sep 23, 2025 | 112.20 | 113.40 | 111.20 | 111.20 | 111.20 | -0.71% | 47,701 |
| Sep 22, 2025 | 115.00 | 115.60 | 111.40 | 112.00 | 112.00 | -2.61% | 72,490 |
| Sep 19, 2025 | 117.80 | 118.00 | 114.60 | 115.00 | 115.00 | -2.21% | 26,001 |
| Sep 18, 2025 | 116.20 | 118.40 | 116.20 | 117.60 | 117.60 | 1.20% | 17,169 |
| Sep 17, 2025 | 115.60 | 116.60 | 114.80 | 116.20 | 116.20 | 0.52% | 23,006 |
| Sep 16, 2025 | 115.20 | 116.60 | 113.80 | 115.60 | 115.60 | 1.05% | 20,076 |
| Sep 15, 2025 | 115.40 | 116.00 | 112.20 | 114.40 | 114.40 | -0.87% | 99,691 |
| Sep 12, 2025 | 116.00 | 116.80 | 114.20 | 115.40 | 115.40 | -0.35% | 29,559 |
| Sep 11, 2025 | 115.80 | 117.00 | 115.20 | 115.80 | 115.80 | -0.52% | 45,768 |
| Sep 10, 2025 | 115.60 | 119.00 | 115.60 | 116.40 | 116.40 | -1.69% | 21,411 |
| Sep 9, 2025 | 118.60 | 121.20 | 118.00 | 118.40 | 118.40 | -0.17% | 600,167 |
| Sep 8, 2025 | 115.20 | 118.60 | 115.20 | 118.60 | 118.60 | 0.34% | 82,125 |
| Sep 5, 2025 | 116.00 | 119.20 | 114.80 | 118.20 | 118.20 | 3.68% | 87,738 |
| Sep 4, 2025 | 112.00 | 115.60 | 112.00 | 114.00 | 114.00 | 1.79% | 32,448 |
| Sep 3, 2025 | 113.60 | 114.20 | 109.20 | 112.00 | 112.00 | -1.06% | 50,405 |
| Sep 2, 2025 | 116.00 | 116.00 | 112.00 | 113.20 | 113.20 | -2.41% | 57,925 |
| Sep 1, 2025 | 118.80 | 119.40 | 116.00 | 116.00 | 116.00 | -1.69% | 193,237 |
| Aug 29, 2025 | 117.20 | 118.60 | 115.40 | 118.00 | 118.00 | 0.68% | 57,509 |
| Aug 28, 2025 | 125.00 | 125.00 | 116.40 | 117.20 | 117.20 | -3.14% | 44,969 |
| Aug 27, 2025 | 124.00 | 124.80 | 120.60 | 121.00 | 121.00 | -2.10% | 212,311 |
| Aug 26, 2025 | 122.00 | 124.20 | 121.40 | 123.60 | 123.60 | 0.49% | 133,265 |
| Aug 25, 2025 | 118.40 | 124.00 | 118.00 | 123.00 | 123.00 | 4.24% | 67,779 |
| Aug 22, 2025 | 119.60 | 121.00 | 115.60 | 118.00 | 118.00 | 2.08% | 423,228 |
| Aug 21, 2025 | 113.00 | 118.60 | 108.20 | 115.60 | 115.60 | 0.70% | 265,160 |
| Aug 20, 2025 | 114.00 | 115.80 | 112.20 | 114.80 | 114.80 | 0.70% | 31,602 |
| Aug 19, 2025 | 112.60 | 114.80 | 111.60 | 114.00 | 114.00 | 1.24% | 30,270 |
| Aug 18, 2025 | 114.20 | 115.20 | 112.20 | 112.60 | 112.60 | -1.57% | 33,200 |
| Aug 15, 2025 | 115.60 | 115.60 | 113.40 | 114.40 | 114.40 | -0.69% | 25,080 |
| Aug 14, 2025 | 117.60 | 118.00 | 114.80 | 115.20 | 115.20 | 0.17% | 24,128 |
| Aug 13, 2025 | 114.20 | 115.00 | 112.40 | 115.00 | 115.00 | 0.52% | 386,455 |
| Aug 12, 2025 | 112.00 | 115.60 | 112.00 | 114.40 | 114.40 | 1.24% | 43,214 |
| Aug 11, 2025 | 116.20 | 116.20 | 112.40 | 113.00 | 113.00 | -2.75% | 42,481 |
| Aug 8, 2025 | 119.80 | 119.80 | 115.80 | 116.20 | 116.20 | -2.19% | 24,228 |
| Aug 7, 2025 | 116.80 | 119.60 | 116.80 | 118.80 | 118.80 | 1.71% | 47,659 |
| Aug 6, 2025 | 117.00 | 118.40 | 115.40 | 116.80 | 116.80 | -0.17% | 39,274 |
| Aug 5, 2025 | 118.60 | 119.00 | 116.80 | 117.00 | 117.00 | -1.35% | 85,692 |
| Aug 4, 2025 | 118.20 | 118.60 | 117.60 | 118.60 | 118.60 | 0.51% | 59,913 |