Karnell Group AB (publ) (STO:KARNEL.B)
Sweden · Delayed Price · Currency is SEK 85.20
-2.00 (-2.29%)
Nov 6, 2026, 5:29 PM CET
Karnell Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 86.90 | 86.90 | 84.40 | 85.20 | 85.20 | -2.29% | 121,246 |
| Nov 5, 2026 | 87.50 | 90.80 | 86.00 | 87.20 | 87.20 | -0.34% | 62,159 |
| Nov 4, 2026 | 88.00 | 89.40 | 87.20 | 87.50 | 87.50 | -0.79% | 50,426 |
| Nov 3, 2026 | 86.70 | 89.20 | 86.60 | 88.20 | 88.20 | -0.56% | 71,391 |
| Nov 2, 2026 | 87.10 | 89.70 | 85.90 | 88.70 | 88.70 | 1.03% | 122,020 |
| Oct 30, 2026 | 89.80 | 89.80 | 87.70 | 87.80 | 87.80 | -1.90% | 49,074 |
| Oct 29, 2026 | 90.30 | 90.60 | 89.00 | 89.50 | 89.50 | -0.78% | 53,823 |
| Oct 28, 2026 | 89.20 | 91.30 | 89.20 | 90.20 | 90.20 | 1.58% | 115,316 |
| Oct 27, 2026 | 87.20 | 90.00 | 86.40 | 88.80 | 88.80 | 1.49% | 125,350 |
| Oct 26, 2026 | 89.90 | 89.90 | 85.20 | 87.50 | 87.50 | -2.02% | 229,433 |
| Oct 23, 2026 | 96.90 | 96.90 | 88.00 | 89.30 | 89.30 | -7.17% | 380,815 |
| Oct 22, 2026 | 96.10 | 97.10 | 94.00 | 96.20 | 96.20 | -1.03% | 135,972 |
| Oct 21, 2026 | 98.30 | 99.70 | 97.10 | 97.20 | 97.20 | -1.22% | 77,104 |
| Oct 20, 2026 | 99.60 | 99.60 | 96.30 | 98.40 | 98.40 | -1.60% | 181,993 |
| Oct 19, 2026 | 100.00 | 100.00 | 97.30 | 100.00 | 100.00 | -2.72% | 206,533 |
| Oct 16, 2026 | 101.60 | 105.20 | 100.80 | 102.80 | 102.80 | 1.58% | 108,895 |
| Oct 15, 2026 | 102.20 | 102.20 | 99.70 | 101.20 | 101.20 | -2.32% | 138,157 |
| Oct 14, 2026 | 105.00 | 106.40 | 103.20 | 103.60 | 103.60 | -1.33% | 95,700 |
| Oct 13, 2026 | 109.60 | 109.60 | 104.40 | 105.00 | 105.00 | -3.67% | 260,405 |
| Oct 12, 2026 | 101.20 | 114.40 | 101.20 | 109.00 | 109.00 | 8.13% | 374,441 |
| Oct 9, 2026 | 100.00 | 102.00 | 99.70 | 100.80 | 100.80 | 1.31% | 89,878 |
| Oct 8, 2026 | 102.00 | 102.00 | 99.10 | 99.50 | 99.50 | -2.26% | 128,472 |
| Oct 7, 2026 | 107.40 | 107.40 | 101.80 | 101.80 | 101.80 | -3.23% | 50,148 |
| Oct 6, 2026 | 104.60 | 107.80 | 104.60 | 105.20 | 105.20 | 0.77% | 71,704 |
| Oct 5, 2026 | 106.20 | 106.60 | 103.60 | 104.40 | 104.40 | -0.95% | 107,891 |
| Oct 2, 2026 | 104.80 | 106.80 | 104.80 | 105.40 | 105.40 | 0.76% | 114,373 |
| Oct 1, 2026 | 106.80 | 108.00 | 104.00 | 104.60 | 104.60 | -0.57% | 155,353 |
| Sep 30, 2026 | 103.40 | 107.00 | 103.40 | 105.20 | 105.20 | 1.94% | 77,874 |
| Sep 29, 2026 | 105.20 | 107.80 | 102.20 | 103.20 | 103.20 | -2.09% | 141,040 |
| Sep 28, 2026 | 102.40 | 106.60 | 100.60 | 105.40 | 105.40 | 3.74% | 87,906 |
| Sep 25, 2026 | 101.80 | 104.00 | 101.60 | 101.60 | 101.60 | 0.40% | 67,914 |
| Sep 24, 2026 | 100.20 | 102.80 | 99.20 | 101.20 | 101.20 | 1.00% | 40,117 |
| Sep 23, 2026 | 100.80 | 101.80 | 99.20 | 100.20 | 100.20 | - | 113,359 |
| Sep 22, 2026 | 100.00 | 102.60 | 99.20 | 100.20 | 100.20 | -3.65% | 124,406 |
| Sep 21, 2026 | 101.00 | 105.00 | 100.60 | 104.00 | 104.00 | 4.63% | 66,062 |
| Sep 18, 2026 | 100.00 | 100.80 | 99.10 | 99.40 | 99.40 | -0.60% | 35,754 |
| Sep 17, 2026 | 100.00 | 101.00 | 98.50 | 100.00 | 100.00 | 0.10% | 77,305 |
| Sep 16, 2026 | 95.60 | 101.80 | 95.60 | 99.90 | 99.90 | 5.27% | 103,492 |
| Sep 15, 2026 | 97.70 | 98.90 | 94.20 | 94.90 | 94.90 | -2.77% | 122,470 |
| Sep 14, 2026 | 99.70 | 99.70 | 96.50 | 97.60 | 97.60 | -1.31% | 49,990 |
| Sep 11, 2026 | 99.70 | 99.70 | 97.40 | 98.90 | 98.90 | 1.96% | 39,450 |
| Sep 10, 2026 | 97.50 | 98.70 | 96.20 | 97.00 | 97.00 | - | 40,669 |
| Sep 9, 2026 | 98.50 | 99.60 | 96.70 | 97.00 | 97.00 | -1.22% | 51,882 |
| Sep 8, 2026 | 99.00 | 99.50 | 96.90 | 98.20 | 98.20 | 0.31% | 68,548 |
| Sep 7, 2026 | 96.90 | 100.20 | 96.90 | 97.90 | 97.90 | 1.45% | 70,165 |
| Sep 4, 2026 | 97.20 | 98.30 | 96.00 | 96.50 | 96.50 | -1.23% | 40,197 |
| Sep 3, 2026 | 93.00 | 98.00 | 93.00 | 97.70 | 97.70 | 6.20% | 81,068 |
| Sep 2, 2026 | 94.40 | 96.50 | 92.00 | 92.00 | 92.00 | -2.65% | 78,350 |
| Sep 1, 2026 | 95.50 | 96.70 | 94.30 | 94.50 | 94.50 | -0.32% | 89,704 |
| Aug 31, 2026 | 91.50 | 95.70 | 91.50 | 94.80 | 94.80 | 3.61% | 112,603 |