Karnell Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	62.30	63.50	62.00	63.00	63.00	1.12%	68,039
Mar 5, 2026	62.00	62.50	60.70	62.30	62.30	2.47%	35,440
Mar 4, 2026	59.30	61.40	59.30	60.80	60.80	2.53%	34,612
Mar 3, 2026	60.70	60.70	58.30	59.30	59.30	-2.47%	69,540
Mar 2, 2026	59.10	62.00	59.10	60.80	60.80	-0.16%	68,528
Feb 27, 2026	59.60	61.30	59.50	60.90	60.90	2.01%	39,740
Feb 26, 2026	59.30	60.10	58.50	59.70	59.70	0.67%	63,311
Feb 25, 2026	59.20	60.10	58.60	59.30	59.30	0.34%	45,182
Feb 24, 2026	61.10	61.10	58.20	59.10	59.10	-1.17%	192,993
Feb 23, 2026	63.00	63.60	59.10	59.80	59.80	-4.93%	78,751
Feb 20, 2026	63.20	65.00	62.20	62.90	62.90	-0.16%	64,509
Feb 19, 2026	60.00	63.20	59.90	63.00	63.00	2.44%	241,300
Feb 18, 2026	61.50	61.90	60.80	61.50	61.50	0.16%	42,171
Feb 17, 2026	61.90	62.30	60.00	61.40	61.40	-0.16%	291,100
Feb 16, 2026	58.10	62.00	58.00	61.50	61.50	6.77%	270,085
Feb 13, 2026	58.50	62.90	57.50	57.60	57.60	-0.17%	515,317
Feb 12, 2026	58.60	58.90	56.60	57.70	57.70	-1.54%	293,844
Feb 11, 2026	59.00	59.00	57.30	58.60	58.60	-1.01%	138,375
Feb 10, 2026	58.10	59.50	58.00	59.20	59.20	0.51%	123,908
Feb 9, 2026	59.70	60.80	58.50	58.90	58.90	-1.17%	181,586
Feb 6, 2026	61.20	61.30	58.30	59.60	59.60	-2.30%	182,582
Feb 5, 2026	60.20	61.00	58.50	61.00	61.00	0.83%	269,652
Feb 4, 2026	60.70	61.70	60.20	60.50	60.50	-0.66%	214,278
Feb 3, 2026	61.10	61.90	60.10	60.90	60.90	-0.49%	75,237
Feb 2, 2026	61.60	61.60	60.30	61.20	61.20	-0.81%	100,205
Jan 30, 2026	63.40	64.00	61.00	61.70	61.70	-2.83%	100,335
Jan 29, 2026	64.90	65.00	63.10	63.50	63.50	-2.76%	69,358
Jan 28, 2026	65.00	65.80	64.10	65.30	65.30	-	140,371
Jan 27, 2026	66.40	66.50	65.00	65.30	65.30	-1.80%	90,448
Jan 26, 2026	67.90	68.10	65.90	66.50	66.50	-2.06%	58,341
Jan 23, 2026	69.40	69.40	67.90	67.90	67.90	-2.16%	34,673
Jan 22, 2026	68.00	70.20	68.00	69.40	69.40	2.66%	104,147
Jan 21, 2026	66.00	68.20	65.30	67.60	67.60	2.27%	103,432
Jan 20, 2026	67.70	67.70	65.20	66.10	66.10	-2.07%	48,192
Jan 19, 2026	69.40	69.60	67.10	67.50	67.50	-4.26%	98,444
Jan 16, 2026	69.30	71.00	69.10	70.50	70.50	1.59%	119,764
Jan 15, 2026	69.80	70.10	68.70	69.40	69.40	-0.72%	80,908
Jan 14, 2026	70.20	70.60	67.70	69.90	69.90	-0.71%	90,533
Jan 13, 2026	71.40	71.40	69.20	70.40	70.40	-0.85%	77,907
Jan 12, 2026	69.70	73.60	68.10	71.00	71.00	1.00%	170,797
Jan 9, 2026	73.20	73.20	69.50	70.30	70.30	-4.09%	109,992
Jan 8, 2026	74.70	75.20	73.10	73.30	73.30	-1.87%	69,654
Jan 7, 2026	72.60	75.00	72.00	74.70	74.70	2.89%	176,774
Jan 5, 2026	72.20	73.00	71.60	72.60	72.60	1.26%	33,225
Jan 2, 2026	72.50	73.60	71.50	71.70	71.70	-1.38%	96,837
Dec 30, 2025	72.90	73.40	72.00	72.70	72.70	-0.14%	31,396
Dec 29, 2025	72.40	73.40	71.20	72.80	72.80	1.11%	68,652
Dec 23, 2025	74.80	74.80	71.10	72.00	72.00	0.42%	105,246
Dec 22, 2025	70.90	72.60	67.60	71.70	71.70	0.99%	148,354
Dec 19, 2025	69.90	71.50	69.80	71.00	71.00	1.72%	182,663