Karnov Group AB (publ) (STO:KAR)
Sweden · Delayed Price · Currency is SEK 77.50
-1.50 (-1.90%)
Sep 4, 2026, 5:29 PM CET
Karnov Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | -1.90% | 103,751 |
| Sep 3, 2026 | 79.00 | 80.40 | 78.30 | 79.00 | 79.00 | 0.89% | 122,338 |
| Sep 2, 2026 | 79.80 | 80.10 | 78.30 | 78.30 | 78.30 | -2.00% | 100,462 |
| Sep 1, 2026 | 81.70 | 81.80 | 79.40 | 79.90 | 79.90 | -1.72% | 68,128 |
| Aug 31, 2026 | 82.80 | 82.80 | 79.60 | 81.30 | 81.30 | -1.69% | 218,392 |
| Aug 28, 2026 | 82.00 | 82.90 | 80.80 | 82.70 | 82.70 | 1.60% | 224,927 |
| Aug 27, 2026 | 80.00 | 81.90 | 79.60 | 81.40 | 81.40 | 1.24% | 104,211 |
| Aug 26, 2026 | 82.10 | 82.20 | 80.40 | 80.40 | 80.40 | -2.07% | 155,256 |
| Aug 25, 2026 | 80.80 | 84.10 | 80.80 | 82.10 | 82.10 | 0.49% | 265,228 |
| Aug 24, 2026 | 83.70 | 83.90 | 80.80 | 81.70 | 81.70 | -2.74% | 109,306 |
| Aug 21, 2026 | 79.70 | 85.80 | 79.00 | 84.00 | 84.00 | 5.00% | 414,346 |
| Aug 20, 2026 | 77.00 | 83.00 | 76.50 | 80.00 | 80.00 | 10.65% | 1,531,219 |
| Aug 19, 2026 | 71.90 | 72.30 | 70.60 | 72.30 | 72.30 | 0.42% | 77,641 |
| Aug 18, 2026 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 2.86% | 82,285 |
| Aug 17, 2026 | 71.90 | 71.90 | 69.00 | 70.00 | 70.00 | -2.64% | 167,515 |
| Aug 14, 2026 | 72.00 | 73.40 | 71.20 | 71.90 | 71.90 | - | 133,902 |
| Aug 13, 2026 | 71.70 | 72.70 | 71.40 | 71.90 | 71.90 | 0.28% | 100,187 |
| Aug 12, 2026 | 73.00 | 73.00 | 71.50 | 71.70 | 71.70 | -1.92% | 79,608 |
| Aug 11, 2026 | 73.20 | 74.20 | 72.00 | 73.10 | 73.10 | 0.83% | 161,638 |
| Aug 10, 2026 | 73.00 | 73.00 | 71.80 | 72.50 | 72.50 | -0.82% | 70,133 |
| Aug 7, 2026 | 70.80 | 73.50 | 70.80 | 73.10 | 73.10 | 2.24% | 73,479 |
| Aug 6, 2026 | 72.40 | 73.00 | 70.80 | 71.50 | 71.50 | -1.65% | 48,564 |
| Aug 5, 2026 | 69.60 | 73.40 | 69.60 | 72.70 | 72.70 | 3.86% | 148,931 |
| Aug 4, 2026 | 69.70 | 70.90 | 68.60 | 70.00 | 70.00 | -0.99% | 185,402 |
| Aug 3, 2026 | 70.00 | 71.10 | 69.70 | 70.70 | 70.70 | 0.71% | 244,809 |
| Jul 31, 2026 | 70.00 | 71.60 | 69.50 | 70.20 | 70.20 | - | 132,468 |
| Jul 30, 2026 | 70.40 | 73.00 | 69.60 | 70.20 | 70.20 | -4.62% | 542,657 |
| Jul 29, 2026 | 71.40 | 75.20 | 71.00 | 73.60 | 73.60 | 3.23% | 121,668 |
| Jul 28, 2026 | 70.10 | 71.30 | 69.70 | 71.30 | 71.30 | 1.71% | 643,661 |
| Jul 27, 2026 | 68.00 | 71.00 | 68.00 | 70.10 | 70.10 | 2.94% | 98,771 |
| Jul 24, 2026 | 67.10 | 68.30 | 66.30 | 68.10 | 68.10 | 3.03% | 73,874 |
| Jul 23, 2026 | 69.10 | 69.10 | 65.80 | 66.10 | 66.10 | -4.76% | 87,998 |
| Jul 22, 2026 | 70.20 | 70.50 | 68.50 | 69.40 | 69.40 | -0.14% | 53,658 |
| Jul 21, 2026 | 70.60 | 70.70 | 68.70 | 69.50 | 69.50 | -1.00% | 105,308 |
| Jul 20, 2026 | 69.70 | 70.60 | 69.40 | 70.20 | 70.20 | 0.86% | 94,302 |
| Jul 17, 2026 | 69.70 | 70.30 | 68.20 | 69.60 | 69.60 | -0.57% | 117,216 |
| Jul 16, 2026 | 70.60 | 70.90 | 69.20 | 70.00 | 70.00 | -1.27% | 132,777 |
| Jul 15, 2026 | 69.00 | 71.20 | 68.50 | 70.90 | 70.90 | 1.43% | 138,296 |
| Jul 14, 2026 | 69.50 | 70.40 | 68.40 | 69.90 | 69.90 | -0.71% | 110,180 |
| Jul 13, 2026 | 69.50 | 70.90 | 68.90 | 70.40 | 70.40 | 2.62% | 94,834 |
| Jul 10, 2026 | 67.80 | 69.90 | 67.20 | 68.60 | 68.60 | 1.18% | 60,194 |
| Jul 9, 2026 | 69.20 | 69.20 | 66.60 | 67.80 | 67.80 | -1.02% | 77,752 |
| Jul 8, 2026 | 69.90 | 69.90 | 67.90 | 68.50 | 68.50 | -2.28% | 138,784 |
| Jul 7, 2026 | 69.80 | 72.00 | 69.80 | 70.10 | 70.10 | -1.27% | 101,778 |
| Jul 6, 2026 | 72.70 | 73.90 | 71.00 | 71.00 | 71.00 | -1.53% | 126,443 |
| 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 |