Karnov Group AB (publ) (STO:KAR)
Sweden · Delayed Price · Currency is SEK 74.40
-2.30 (-3.00%)
May 26, 2026, 5:29 PM CET
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 76.70 | 77.00 | 74.20 | 74.40 | 74.40 | -3.00% | 109,995 |
| May 25, 2026 | 74.60 | 77.00 | 74.60 | 76.70 | 76.70 | 3.09% | 75,092 |
| May 22, 2026 | 74.80 | 75.80 | 73.60 | 74.40 | 74.40 | -0.53% | 156,498 |
| May 21, 2026 | 75.80 | 75.90 | 74.20 | 74.80 | 74.80 | -1.32% | 339,831 |
| May 20, 2026 | 78.00 | 78.00 | 74.30 | 75.80 | 75.80 | 2.85% | 135,199 |
| May 19, 2026 | 72.20 | 75.00 | 71.40 | 73.70 | 73.70 | 3.80% | 205,820 |
| May 18, 2026 | 71.20 | 72.00 | 69.20 | 71.00 | 71.00 | -0.42% | 145,919 |
| May 15, 2026 | 69.90 | 72.10 | 69.80 | 71.30 | 71.30 | 2.44% | 144,319 |
| May 13, 2026 | 70.10 | 70.40 | 67.30 | 69.60 | 69.60 | -0.85% | 128,724 |
| May 12, 2026 | 71.60 | 71.60 | 70.00 | 70.20 | 70.20 | -1.96% | 120,129 |
| May 11, 2026 | 72.90 | 73.00 | 70.80 | 71.60 | 71.60 | -0.56% | 133,088 |
| May 8, 2026 | 74.90 | 74.90 | 72.00 | 72.00 | 72.00 | -3.61% | 144,792 |
| May 7, 2026 | 72.00 | 77.00 | 72.00 | 74.70 | 74.70 | 2.89% | 249,839 |
| May 6, 2026 | 69.50 | 75.80 | 65.30 | 72.60 | 72.60 | 6.45% | 2,624,841 |
| May 5, 2026 | 67.10 | 68.90 | 66.60 | 68.20 | 68.20 | 0.74% | 319,235 |
| May 4, 2026 | 67.10 | 68.30 | 66.20 | 67.70 | 67.70 | 1.20% | 335,430 |
| Apr 30, 2026 | 66.90 | 67.20 | 66.40 | 66.90 | 66.90 | 0.60% | 68,337 |
| Apr 29, 2026 | 66.80 | 67.10 | 65.80 | 66.50 | 66.50 | -0.30% | 154,887 |
| Apr 28, 2026 | 69.50 | 69.50 | 66.60 | 66.70 | 66.70 | -3.75% | 199,690 |
| Apr 27, 2026 | 71.80 | 72.00 | 69.20 | 69.30 | 69.30 | -2.81% | 273,674 |
| Apr 24, 2026 | 72.80 | 73.10 | 70.90 | 71.30 | 71.30 | -1.52% | 129,516 |
| Apr 23, 2026 | 75.40 | 75.70 | 71.60 | 72.40 | 72.40 | -4.49% | 173,014 |
| Apr 22, 2026 | 76.10 | 76.40 | 74.50 | 75.80 | 75.80 | 0.13% | 80,430 |
| Apr 21, 2026 | 75.70 | 76.50 | 74.70 | 75.70 | 75.70 | - | 144,795 |
| Apr 20, 2026 | 76.50 | 76.50 | 74.80 | 75.70 | 75.70 | -1.56% | 118,994 |
| Apr 17, 2026 | 75.40 | 78.10 | 75.10 | 76.90 | 76.90 | 2.12% | 186,175 |
| Apr 16, 2026 | 72.70 | 76.20 | 72.70 | 75.30 | 75.30 | 4.01% | 212,622 |
| Apr 15, 2026 | 72.00 | 73.40 | 71.60 | 72.40 | 72.40 | 1.12% | 236,234 |
| Apr 14, 2026 | 70.90 | 72.20 | 70.20 | 71.60 | 71.60 | 1.99% | 373,674 |
| Apr 13, 2026 | 71.90 | 71.90 | 70.10 | 70.20 | 70.20 | -0.57% | 192,457 |
| Apr 10, 2026 | 72.00 | 74.00 | 70.60 | 70.60 | 70.60 | -1.94% | 204,318 |
| Apr 9, 2026 | 73.90 | 73.90 | 72.00 | 72.00 | 72.00 | -3.10% | 229,845 |
| Apr 8, 2026 | 75.60 | 75.80 | 73.90 | 74.30 | 74.30 | 2.06% | 153,164 |
| Apr 7, 2026 | 72.00 | 75.00 | 72.00 | 72.80 | 72.80 | 1.68% | 308,878 |
| Apr 2, 2026 | 71.90 | 73.20 | 71.50 | 71.60 | 71.60 | -2.05% | 88,191 |
| Apr 1, 2026 | 71.90 | 73.20 | 70.20 | 73.10 | 73.10 | 2.67% | 621,434 |
| Mar 31, 2026 | 70.60 | 72.00 | 70.60 | 71.20 | 71.20 | 0.85% | 954,971 |
| Mar 30, 2026 | 68.60 | 70.90 | 68.20 | 70.60 | 70.60 | 2.32% | 1,371,240 |
| Mar 27, 2026 | 70.20 | 70.20 | 68.50 | 69.00 | 69.00 | -0.29% | 2,177,117 |
| Mar 26, 2026 | 68.30 | 70.40 | 68.00 | 69.20 | 69.20 | 0.14% | 240,595 |
| Mar 25, 2026 | 67.50 | 70.30 | 67.10 | 69.10 | 69.10 | 3.13% | 395,281 |
| Mar 24, 2026 | 69.50 | 69.50 | 66.70 | 67.00 | 67.00 | -3.04% | 137,599 |
| Mar 23, 2026 | 69.40 | 71.10 | 67.70 | 69.10 | 69.10 | -0.43% | 182,627 |
| Mar 20, 2026 | 70.60 | 71.20 | 69.30 | 69.40 | 69.40 | -1.56% | 153,852 |
| Mar 19, 2026 | 72.50 | 72.90 | 70.50 | 70.50 | 70.50 | -3.95% | 140,990 |
| Mar 18, 2026 | 74.80 | 74.80 | 72.90 | 73.40 | 73.40 | -0.41% | 101,067 |
| Mar 17, 2026 | 72.40 | 73.70 | 71.20 | 73.70 | 73.70 | 1.66% | 257,625 |
| Mar 16, 2026 | 72.40 | 73.40 | 71.90 | 72.50 | 72.50 | -0.96% | 161,118 |
| Mar 13, 2026 | 73.10 | 73.70 | 72.30 | 73.20 | 73.20 | -0.54% | 157,877 |
| Mar 12, 2026 | 72.60 | 75.70 | 72.00 | 73.60 | 73.60 | 0.68% | 304,268 |