Karnov Group AB (publ) (STO:KAR)
Sweden · Delayed Price · Currency is SEK 71.00
-1.10 (-1.53%)
Jul 6, 2026, 3:53 PM CET
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 72.30 | 72.70 | 69.90 | 72.10 | 72.10 | 1.69% | 176,410 |
| Jul 2, 2026 | 70.40 | 71.70 | 69.20 | 70.90 | 70.90 | 0.14% | 188,089 |
| Jul 1, 2026 | 69.20 | 71.00 | 67.60 | 70.80 | 70.80 | 3.96% | 179,432 |
| Jun 30, 2026 | 65.10 | 68.60 | 65.00 | 68.10 | 68.10 | 4.77% | 844,758 |
| Jun 29, 2026 | 65.20 | 66.90 | 64.90 | 65.00 | 65.00 | -0.15% | 560,687 |
| Jun 26, 2026 | 66.00 | 66.70 | 64.20 | 65.10 | 65.10 | -0.76% | 445,807 |
| Jun 25, 2026 | 65.50 | 65.90 | 64.00 | 65.60 | 65.60 | 1.55% | 604,248 |
| Jun 24, 2026 | 64.70 | 65.00 | 63.60 | 64.60 | 64.60 | -0.15% | 128,019 |
| Jun 23, 2026 | 63.90 | 65.30 | 63.50 | 64.70 | 64.70 | 1.09% | 163,312 |
| Jun 22, 2026 | 62.00 | 65.00 | 61.50 | 64.00 | 64.00 | 3.23% | 229,031 |
| Jun 18, 2026 | 67.70 | 67.70 | 59.60 | 62.00 | 62.00 | -11.55% | 998,083 |
| Jun 17, 2026 | 70.70 | 70.70 | 69.30 | 70.10 | 70.10 | -0.85% | 156,921 |
| Jun 16, 2026 | 71.80 | 72.50 | 70.30 | 70.70 | 70.70 | -1.53% | 351,676 |
| Jun 15, 2026 | 70.60 | 73.30 | 70.60 | 71.80 | 71.80 | 1.84% | 191,636 |
| Jun 12, 2026 | 69.20 | 70.80 | 69.20 | 70.50 | 70.50 | 1.88% | 374,924 |
| Jun 11, 2026 | 68.80 | 70.20 | 67.40 | 69.20 | 69.20 | 0.44% | 106,703 |
| Jun 10, 2026 | 69.50 | 70.80 | 68.70 | 68.90 | 68.90 | -1.99% | 171,123 |
| Jun 9, 2026 | 70.70 | 71.00 | 68.10 | 70.30 | 70.30 | -0.28% | 157,569 |
| Jun 8, 2026 | 70.90 | 72.10 | 69.70 | 70.50 | 70.50 | -1.40% | 131,370 |
| Jun 5, 2026 | 71.80 | 73.30 | 70.50 | 71.50 | 71.50 | -0.56% | 148,282 |
| Jun 4, 2026 | 70.00 | 72.80 | 70.00 | 71.90 | 71.90 | 1.84% | 276,043 |
| Jun 3, 2026 | 70.30 | 72.30 | 69.90 | 70.60 | 70.60 | - | 157,760 |
| Jun 2, 2026 | 72.40 | 73.30 | 68.70 | 70.60 | 70.60 | -1.53% | 229,009 |
| Jun 1, 2026 | 71.30 | 72.40 | 69.20 | 71.70 | 71.70 | 1.13% | 183,721 |
| May 29, 2026 | 71.00 | 71.00 | 68.50 | 70.90 | 70.90 | 0.57% | 592,282 |
| May 28, 2026 | 72.40 | 72.40 | 70.30 | 70.50 | 70.50 | -2.62% | 126,884 |
| May 27, 2026 | 74.50 | 74.60 | 72.10 | 72.40 | 72.40 | -2.69% | 138,290 |
| 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 |