Karnov Group AB (publ) (STO:KAR)
Sweden · Delayed Price · Currency is SEK 113.20
-2.80 (-2.41%)
Sep 2, 2025, 5:29 PM CET
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 116.00 | 119.80 | 115.40 | 118.00 | 118.00 | 1.55% | 52,981 |
| Jul 31, 2025 | 117.60 | 120.60 | 115.00 | 116.20 | 116.20 | -1.53% | 67,671 |
| Jul 30, 2025 | 120.00 | 121.00 | 116.20 | 118.00 | 118.00 | -1.99% | 36,800 |
| Jul 29, 2025 | 118.60 | 122.00 | 118.60 | 120.40 | 120.40 | 0.67% | 21,398 |
| Jul 28, 2025 | 122.60 | 126.20 | 119.20 | 119.60 | 119.60 | -2.45% | 35,565 |
| Jul 25, 2025 | 126.40 | 126.80 | 120.40 | 122.60 | 122.60 | -3.16% | 1,603,925 |
| Jul 24, 2025 | 124.40 | 129.20 | 124.40 | 126.60 | 126.60 | 2.43% | 79,924 |
| Jul 23, 2025 | 120.00 | 124.60 | 119.20 | 123.60 | 123.60 | 0.98% | 58,863 |
| Jul 22, 2025 | 121.20 | 123.80 | 119.60 | 122.40 | 122.40 | 0.49% | 68,407 |
| Jul 21, 2025 | 121.40 | 122.40 | 120.80 | 121.80 | 121.80 | 0.66% | 27,967 |
| Jul 18, 2025 | 120.60 | 122.60 | 120.00 | 121.00 | 121.00 | 0.67% | 38,627 |
| Jul 17, 2025 | 119.20 | 120.60 | 117.00 | 120.20 | 120.20 | 1.69% | 100,649 |
| Jul 16, 2025 | 118.40 | 120.20 | 117.20 | 118.20 | 118.20 | 0.51% | 45,355 |
| Jul 15, 2025 | 110.20 | 118.40 | 110.20 | 117.60 | 117.60 | 2.44% | 469,609 |
| Jul 14, 2025 | 116.00 | 116.00 | 112.60 | 114.80 | 114.80 | 0.17% | 42,369 |
| Jul 11, 2025 | 115.60 | 116.80 | 114.20 | 114.60 | 114.60 | -1.04% | 37,213 |
| Jul 10, 2025 | 115.40 | 116.80 | 114.00 | 115.80 | 115.80 | 0.70% | 194,919 |
| Jul 9, 2025 | 113.60 | 117.40 | 113.60 | 115.00 | 115.00 | 0.70% | 358,723 |
| Jul 8, 2025 | 114.60 | 115.80 | 113.80 | 114.20 | 114.20 | -0.35% | 38,790 |
| Jul 7, 2025 | 115.00 | 116.20 | 114.20 | 114.60 | 114.60 | -0.52% | 46,951 |
| Jul 4, 2025 | 113.80 | 118.00 | 113.20 | 115.20 | 115.20 | 1.41% | 501,156 |
| Jul 3, 2025 | 108.00 | 113.80 | 107.00 | 113.60 | 113.60 | 5.38% | 972,274 |
| Jul 2, 2025 | 107.20 | 108.80 | 104.40 | 107.80 | 107.80 | 1.70% | 39,182 |
| Jul 1, 2025 | 107.40 | 108.40 | 106.00 | 106.00 | 106.00 | -1.30% | 577,694 |
| Jun 30, 2025 | 105.20 | 107.80 | 104.60 | 107.40 | 107.40 | 2.09% | 101,214 |
| Jun 27, 2025 | 106.00 | 106.00 | 103.60 | 105.20 | 105.20 | 1.74% | 30,200 |
| Jun 26, 2025 | 101.60 | 104.20 | 101.40 | 103.40 | 103.40 | 2.17% | 29,182 |
| Jun 25, 2025 | 106.40 | 106.40 | 101.00 | 101.20 | 101.20 | 0.20% | 59,186 |