Karnov Group AB (publ) (STO:KAR)
Sweden · Delayed Price · Currency is SEK 98.60
-0.40 (-0.40%)
At close: Dec 5, 2025
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 99.30 | 99.40 | 98.40 | 98.60 | 98.60 | -0.40% | 51,339 |
| Dec 4, 2025 | 100.60 | 100.60 | 99.00 | 99.00 | 99.00 | -0.80% | 26,772 |
| Dec 3, 2025 | 101.00 | 101.40 | 99.10 | 99.80 | 99.80 | -1.19% | 39,124 |
| Dec 2, 2025 | 102.80 | 103.00 | 100.80 | 101.00 | 101.00 | -1.75% | 44,278 |
| Dec 1, 2025 | 101.80 | 103.20 | 99.40 | 102.80 | 102.80 | 0.59% | 48,227 |
| Nov 28, 2025 | 101.00 | 102.20 | 100.20 | 102.20 | 102.20 | 0.99% | 87,779 |
| Nov 27, 2025 | 100.80 | 102.40 | 100.40 | 101.20 | 101.20 | 0.40% | 17,218 |
| Nov 26, 2025 | 101.80 | 103.60 | 100.20 | 100.80 | 100.80 | -0.79% | 45,094 |
| Nov 25, 2025 | 100.60 | 101.60 | 99.40 | 101.60 | 101.60 | 1.60% | 43,300 |
| Nov 24, 2025 | 100.20 | 101.00 | 98.80 | 100.00 | 100.00 | - | 43,084 |
| Nov 21, 2025 | 102.60 | 102.60 | 99.50 | 100.00 | 100.00 | -2.34% | 29,464 |
| Nov 20, 2025 | 101.60 | 104.00 | 100.60 | 102.40 | 102.40 | 0.79% | 103,908 |
| Nov 19, 2025 | 99.90 | 102.00 | 99.80 | 101.60 | 101.60 | 0.59% | 34,738 |
| Nov 18, 2025 | 102.20 | 102.80 | 100.20 | 101.00 | 101.00 | -1.37% | 29,180 |
| Nov 17, 2025 | 104.20 | 105.80 | 102.40 | 102.40 | 102.40 | -1.73% | 32,305 |
| Nov 14, 2025 | 108.60 | 108.60 | 103.40 | 104.20 | 104.20 | -3.87% | 42,309 |
| Nov 13, 2025 | 109.80 | 111.60 | 106.00 | 108.40 | 108.40 | 0.18% | 100,603 |
| Nov 12, 2025 | 109.00 | 116.40 | 106.40 | 108.20 | 108.20 | 1.12% | 390,373 |
| Nov 11, 2025 | 111.00 | 111.00 | 106.20 | 107.00 | 107.00 | -2.90% | 105,255 |
| Nov 10, 2025 | 112.40 | 116.60 | 110.20 | 110.20 | 110.20 | 1.29% | 228,838 |
| Nov 7, 2025 | 113.20 | 113.80 | 108.80 | 108.80 | 108.80 | -3.55% | 31,848 |
| Nov 6, 2025 | 114.00 | 114.00 | 111.80 | 112.80 | 112.80 | -0.18% | 28,604 |
| Nov 5, 2025 | 114.40 | 114.40 | 111.40 | 113.00 | 113.00 | -0.18% | 113,878 |
| Nov 4, 2025 | 113.40 | 114.60 | 111.60 | 113.20 | 113.20 | -0.18% | 62,837 |
| Nov 3, 2025 | 112.80 | 115.00 | 111.20 | 113.40 | 113.40 | 0.53% | 48,985 |
| Oct 31, 2025 | 110.80 | 113.00 | 109.40 | 112.80 | 112.80 | 1.62% | 21,869 |
| Oct 30, 2025 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | 1.09% | 53,405 |
| Oct 29, 2025 | 112.00 | 112.80 | 108.60 | 109.80 | 109.80 | -2.66% | 32,600 |
| Oct 28, 2025 | 111.20 | 113.00 | 110.60 | 112.80 | 112.80 | 1.26% | 25,866 |
| Oct 27, 2025 | 110.40 | 111.80 | 110.20 | 111.40 | 111.40 | 0.91% | 26,466 |
| Oct 24, 2025 | 109.00 | 112.20 | 109.00 | 110.40 | 110.40 | 0.91% | 58,935 |
| Oct 23, 2025 | 107.40 | 109.40 | 107.40 | 109.40 | 109.40 | 1.67% | 64,024 |
| Oct 22, 2025 | 105.20 | 108.60 | 102.80 | 107.60 | 107.60 | 1.70% | 127,938 |
| Oct 21, 2025 | 105.40 | 106.80 | 105.40 | 105.80 | 105.80 | - | 98,785 |
| Oct 20, 2025 | 104.80 | 106.40 | 104.40 | 105.80 | 105.80 | 0.95% | 288,967 |
| Oct 17, 2025 | 104.00 | 105.60 | 102.00 | 104.80 | 104.80 | 0.58% | 27,597 |
| Oct 16, 2025 | 108.80 | 108.80 | 104.20 | 104.20 | 104.20 | -3.34% | 16,747 |
| Oct 15, 2025 | 107.00 | 108.80 | 105.80 | 107.80 | 107.80 | 0.75% | 465,642 |
| Oct 14, 2025 | 106.40 | 107.00 | 105.00 | 107.00 | 107.00 | 0.56% | 27,320 |
| Oct 13, 2025 | 105.40 | 107.00 | 104.80 | 106.40 | 106.40 | 0.57% | 60,552 |
| 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% | 247,055 |