Karnov Group AB (publ) (STO:KAR)
Sweden · Delayed Price · Currency is SEK 79.50
0.00 (0.00%)
Oct 19, 2026, 4:24 PM CET
Karnov Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 80.80 | 80.80 | 78.60 | 79.50 | 79.50 | - | 67,445 |
| Oct 16, 2026 | 79.40 | 80.60 | 78.90 | 79.50 | 79.50 | 0.38% | 125,972 |
| Oct 15, 2026 | 80.80 | 80.80 | 78.10 | 79.20 | 79.20 | 0.25% | 271,734 |
| Oct 14, 2026 | 80.20 | 80.60 | 79.00 | 79.00 | 79.00 | -1.62% | 80,213 |
| Oct 13, 2026 | 80.40 | 81.40 | 79.00 | 80.30 | 80.30 | 0.50% | 109,386 |
| Oct 12, 2026 | 79.00 | 80.90 | 78.80 | 79.90 | 79.90 | 0.63% | 166,103 |
| Oct 9, 2026 | 76.40 | 79.40 | 76.30 | 79.40 | 79.40 | 5.17% | 154,463 |
| Oct 8, 2026 | 75.40 | 76.40 | 74.80 | 75.50 | 75.50 | -0.13% | 124,689 |
| Oct 7, 2026 | 78.40 | 78.40 | 75.60 | 75.60 | 75.60 | -2.58% | 108,997 |
| Oct 6, 2026 | 78.60 | 79.00 | 77.10 | 77.60 | 77.60 | 1.04% | 96,073 |
| Oct 5, 2026 | 76.40 | 77.40 | 75.90 | 76.80 | 76.80 | 0.92% | 193,813 |
| Oct 2, 2026 | 79.20 | 79.20 | 76.10 | 76.10 | 76.10 | -0.78% | 118,591 |
| Oct 1, 2026 | 75.10 | 77.90 | 73.70 | 76.70 | 76.70 | 1.99% | 576,942 |
| Sep 30, 2026 | 76.10 | 76.20 | 74.30 | 75.20 | 75.20 | -0.40% | 122,985 |
| Sep 29, 2026 | 72.10 | 76.60 | 72.10 | 75.50 | 75.50 | 4.57% | 157,273 |
| Sep 28, 2026 | 74.20 | 74.20 | 71.80 | 72.20 | 72.20 | -1.77% | 333,103 |
| Sep 25, 2026 | 74.60 | 74.60 | 73.10 | 73.50 | 73.50 | -1.34% | 127,496 |
| Sep 24, 2026 | 75.20 | 75.20 | 73.90 | 74.50 | 74.50 | - | 77,772 |
| Sep 23, 2026 | 75.00 | 75.00 | 74.20 | 74.50 | 74.50 | - | 105,967 |
| Sep 22, 2026 | 76.10 | 76.80 | 74.50 | 74.50 | 74.50 | -2.23% | 118,576 |
| Sep 21, 2026 | 76.00 | 78.00 | 75.60 | 76.20 | 76.20 | 1.60% | 61,764 |
| Sep 18, 2026 | 76.40 | 76.80 | 74.90 | 75.00 | 75.00 | -1.83% | 213,159 |
| Sep 17, 2026 | 76.00 | 78.10 | 76.00 | 76.40 | 76.40 | -1.16% | 77,485 |
| Sep 16, 2026 | 76.90 | 77.60 | 75.40 | 77.30 | 77.30 | 1.31% | 54,003 |
| Sep 15, 2026 | 76.40 | 77.60 | 75.20 | 76.30 | 76.30 | -1.29% | 51,876 |
| Sep 14, 2026 | 77.50 | 79.30 | 76.80 | 77.30 | 77.30 | -0.39% | 69,268 |
| Sep 11, 2026 | 77.90 | 77.90 | 75.60 | 77.60 | 77.60 | 1.57% | 58,619 |
| Sep 10, 2026 | 76.10 | 77.00 | 75.40 | 76.40 | 76.40 | 0.92% | 62,800 |
| Sep 9, 2026 | 79.00 | 79.00 | 75.70 | 75.70 | 75.70 | -2.82% | 128,535 |
| Sep 8, 2026 | 77.40 | 78.90 | 77.10 | 77.90 | 77.90 | -0.26% | 166,134 |
| Sep 7, 2026 | 77.80 | 78.80 | 76.60 | 78.10 | 78.10 | 0.77% | 52,153 |
| 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 |