Karnov Group AB (publ) (STO:KAR)
Sweden · Delayed Price · Currency is SEK 76.40
-1.10 (-1.42%)
Feb 10, 2026, 5:29 PM CET
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 77.20 | 78.30 | 76.10 | 76.40 | - | -1.42% | 223,959 |
| Feb 9, 2026 | 77.00 | 79.30 | 76.50 | 77.50 | 77.50 | 0.52% | 160,296 |
| Feb 6, 2026 | 76.10 | 77.60 | 74.80 | 77.10 | 77.10 | 0.92% | 143,126 |
| Feb 5, 2026 | 74.50 | 77.60 | 74.00 | 76.40 | 76.40 | 2.83% | 761,577 |
| Feb 4, 2026 | 80.40 | 80.40 | 73.40 | 74.30 | 74.30 | -6.42% | 1,006,709 |
| Feb 3, 2026 | 98.40 | 98.70 | 79.40 | 79.40 | 79.40 | -18.90% | 1,119,419 |
| Feb 2, 2026 | 97.90 | 98.20 | 96.60 | 97.90 | 97.90 | - | 110,036 |
| Jan 30, 2026 | 97.90 | 98.80 | 96.90 | 97.90 | 97.90 | -0.20% | 93,276 |
| Jan 29, 2026 | 99.00 | 100.00 | 97.50 | 98.10 | 98.10 | -1.90% | 59,926 |
| Jan 28, 2026 | 100.40 | 101.00 | 99.60 | 100.00 | 100.00 | -0.40% | 48,086 |
| Jan 27, 2026 | 101.80 | 103.00 | 100.40 | 100.40 | 100.40 | -1.38% | 96,570 |
| Jan 26, 2026 | 103.80 | 104.20 | 101.20 | 101.80 | 101.80 | -1.17% | 104,016 |
| Jan 23, 2026 | 103.20 | 105.20 | 103.00 | 103.00 | 103.00 | -1.34% | 43,591 |
| Jan 22, 2026 | 103.80 | 106.80 | 103.80 | 104.40 | 104.40 | 0.38% | 57,741 |
| Jan 21, 2026 | 105.20 | 105.20 | 101.80 | 104.00 | 104.00 | -1.14% | 134,148 |
| Jan 20, 2026 | 104.60 | 107.20 | 103.20 | 105.20 | 105.20 | 0.19% | 189,129 |
| Jan 19, 2026 | 106.40 | 106.40 | 104.60 | 105.00 | 105.00 | -1.13% | 194,120 |
| Jan 16, 2026 | 106.00 | 107.40 | 105.40 | 106.20 | 106.20 | - | 39,375 |
| Jan 15, 2026 | 109.80 | 109.80 | 105.00 | 106.20 | 106.20 | -2.21% | 108,301 |
| Jan 14, 2026 | 108.40 | 108.60 | 105.60 | 108.60 | 108.60 | 2.07% | 152,366 |
| Jan 13, 2026 | 108.00 | 108.00 | 103.60 | 106.40 | 106.40 | 1.33% | 46,167 |
| Jan 12, 2026 | 101.20 | 108.20 | 101.20 | 105.00 | 105.00 | 4.17% | 78,279 |
| Jan 9, 2026 | 101.20 | 101.60 | 99.50 | 100.80 | 100.80 | - | 25,545 |
| Jan 8, 2026 | 99.20 | 100.80 | 99.20 | 100.80 | 100.80 | 1.51% | 16,070 |
| Jan 7, 2026 | 96.70 | 100.80 | 96.40 | 99.30 | 99.30 | 2.27% | 43,483 |
| Jan 5, 2026 | 98.10 | 99.00 | 96.70 | 97.10 | 97.10 | -1.02% | 32,515 |
| Jan 2, 2026 | 101.20 | 101.80 | 98.10 | 98.10 | 98.10 | -2.49% | 52,602 |
| Dec 30, 2025 | 101.00 | 101.60 | 99.70 | 100.60 | 100.60 | -0.40% | 39,345 |
| Dec 29, 2025 | 99.30 | 103.00 | 98.10 | 101.00 | 101.00 | 1.51% | 57,258 |
| Dec 23, 2025 | 98.00 | 99.50 | 97.50 | 99.50 | 99.50 | 1.53% | 23,593 |
| Dec 22, 2025 | 97.80 | 98.60 | 96.70 | 98.00 | 98.00 | -0.51% | 118,461 |
| Dec 19, 2025 | 98.90 | 98.90 | 97.30 | 98.50 | 98.50 | 0.41% | 22,707 |
| Dec 18, 2025 | 97.00 | 98.10 | 96.40 | 98.10 | 98.10 | 0.82% | 34,294 |
| Dec 17, 2025 | 98.60 | 99.20 | 96.80 | 97.30 | 97.30 | -1.02% | 32,380 |
| Dec 16, 2025 | 100.60 | 100.60 | 98.30 | 98.30 | 98.30 | -2.67% | 61,082 |
| Dec 15, 2025 | 98.80 | 101.40 | 98.80 | 101.00 | 101.00 | 0.60% | 39,145 |
| Dec 12, 2025 | 98.20 | 101.80 | 97.60 | 100.40 | 100.40 | 2.24% | 147,844 |
| Dec 11, 2025 | 98.00 | 99.30 | 96.10 | 98.20 | 98.20 | 0.51% | 168,657 |
| Dec 10, 2025 | 98.00 | 98.50 | 97.30 | 97.70 | 97.70 | -0.31% | 13,707 |
| Dec 9, 2025 | 99.60 | 100.40 | 98.00 | 98.00 | 98.00 | -2.39% | 91,925 |
| Dec 8, 2025 | 98.60 | 100.80 | 97.20 | 100.40 | 100.40 | 1.83% | 165,938 |
| 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 |