Karnell Group AB (publ) (STO:KARNEL.B)
Sweden · Delayed Price · Currency is SEK 69.40
+1.80 (2.66%)
At close: Jan 22, 2026
Karnell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 70.30 | 70.50 | 69.70 | 69.80 | 69.80 | 0.14% | 40,742 |
| Dec 17, 2025 | 71.00 | 71.00 | 69.70 | 69.70 | 69.70 | -0.99% | 117,651 |
| Dec 16, 2025 | 70.40 | 71.00 | 69.80 | 70.40 | 70.40 | 0.14% | 54,453 |
| Dec 15, 2025 | 69.80 | 71.00 | 69.70 | 70.30 | 70.30 | 0.86% | 109,675 |
| Dec 12, 2025 | 69.00 | 71.30 | 68.40 | 69.70 | 69.70 | 1.60% | 225,862 |
| Dec 11, 2025 | 67.60 | 68.80 | 67.10 | 68.60 | 68.60 | 1.33% | 126,030 |
| Dec 10, 2025 | 69.10 | 69.90 | 67.10 | 67.70 | 67.70 | -1.88% | 23,863 |
| Dec 9, 2025 | 68.50 | 69.60 | 68.00 | 69.00 | 69.00 | 0.58% | 39,924 |
| Dec 8, 2025 | 70.40 | 70.40 | 68.40 | 68.60 | 68.60 | -1.72% | 45,445 |
| Dec 5, 2025 | 72.00 | 72.00 | 69.80 | 69.80 | 69.80 | -1.41% | 47,346 |
| Dec 4, 2025 | 69.10 | 71.50 | 68.70 | 70.80 | 70.80 | 3.21% | 29,982 |
| Dec 3, 2025 | 68.00 | 69.40 | 67.30 | 68.60 | 68.60 | 1.63% | 194,472 |
| Dec 2, 2025 | 68.70 | 69.00 | 66.70 | 67.50 | 67.50 | -1.75% | 32,830 |
| Dec 1, 2025 | 71.00 | 71.00 | 68.50 | 68.70 | 68.70 | -2.00% | 28,797 |
| Nov 28, 2025 | 70.90 | 71.50 | 69.40 | 70.10 | 70.10 | -1.27% | 63,272 |
| Nov 27, 2025 | 71.00 | 71.50 | 70.10 | 71.00 | 71.00 | -0.28% | 111,395 |
| Nov 26, 2025 | 69.50 | 73.00 | 69.50 | 71.20 | 71.20 | 2.45% | 125,634 |
| Nov 25, 2025 | 68.90 | 69.60 | 67.50 | 69.50 | 69.50 | 0.72% | 50,546 |
| Nov 24, 2025 | 66.40 | 69.60 | 66.30 | 69.00 | 69.00 | 4.23% | 61,606 |
| Nov 21, 2025 | 65.50 | 66.50 | 64.30 | 66.20 | 66.20 | - | 45,728 |
| Nov 20, 2025 | 67.10 | 68.50 | 65.60 | 66.20 | 66.20 | -0.30% | 50,183 |
| Nov 19, 2025 | 68.10 | 69.10 | 66.30 | 66.40 | 66.40 | -2.50% | 35,325 |
| Nov 18, 2025 | 68.60 | 68.70 | 67.40 | 68.10 | 68.10 | -1.45% | 60,352 |
| Nov 17, 2025 | 68.70 | 71.40 | 68.70 | 69.10 | 69.10 | 1.02% | 85,426 |
| Nov 14, 2025 | 67.60 | 69.30 | 66.70 | 68.40 | 68.40 | 1.18% | 87,522 |
| Nov 13, 2025 | 70.50 | 70.50 | 67.60 | 67.60 | 67.60 | -3.43% | 94,204 |
| Nov 12, 2025 | 70.30 | 71.80 | 68.70 | 70.00 | 70.00 | - | 72,656 |
| Nov 11, 2025 | 71.70 | 72.30 | 70.00 | 70.00 | 70.00 | -2.23% | 51,118 |
| Nov 10, 2025 | 70.30 | 73.00 | 70.30 | 71.60 | 71.60 | 2.29% | 195,913 |
| Nov 7, 2025 | 69.90 | 71.00 | 69.30 | 70.00 | 70.00 | -1.41% | 133,238 |
| Nov 6, 2025 | 69.80 | 71.50 | 68.60 | 71.00 | 71.00 | 1.43% | 222,957 |