Karnell Group AB (publ) (STO:KARNEL.B)
Sweden · Delayed Price · Currency is SEK 79.80
-1.50 (-1.85%)
At close: Jul 7, 2026
Karnell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 82.20 | 82.20 | 78.80 | 79.80 | 79.80 | -1.85% | 26,307 |
| Jul 6, 2026 | 81.90 | 82.00 | 80.50 | 81.30 | 81.30 | -0.73% | 22,377 |
| Jul 3, 2026 | 81.30 | 82.20 | 81.10 | 81.90 | 81.90 | 1.24% | 24,104 |
| Jul 2, 2026 | 79.70 | 82.20 | 77.60 | 80.90 | 80.90 | 1.51% | 161,012 |
| Jul 1, 2026 | 81.90 | 81.90 | 79.30 | 79.70 | 79.70 | -2.57% | 60,482 |
| Jun 30, 2026 | 81.90 | 82.80 | 80.80 | 81.80 | 81.80 | 0.74% | 87,380 |
| Jun 29, 2026 | 79.60 | 81.70 | 79.30 | 81.20 | 81.20 | 2.65% | 46,227 |
| Jun 26, 2026 | 80.80 | 80.80 | 78.50 | 79.10 | 79.10 | -2.47% | 54,796 |
| Jun 25, 2026 | 78.70 | 81.40 | 78.50 | 81.10 | 81.10 | 3.18% | 22,250 |
| Jun 24, 2026 | 79.90 | 80.00 | 77.40 | 78.60 | 78.60 | -1.26% | 75,982 |
| Jun 23, 2026 | 82.00 | 82.30 | 78.80 | 79.60 | 79.60 | -3.52% | 105,915 |
| Jun 22, 2026 | 83.00 | 83.00 | 81.30 | 82.50 | 82.50 | -0.12% | 61,582 |
| Jun 18, 2026 | 81.50 | 83.50 | 80.70 | 82.60 | 82.60 | 1.72% | 83,863 |
| Jun 17, 2026 | 81.10 | 81.40 | 79.40 | 81.20 | 81.20 | 0.87% | 53,742 |
| Jun 16, 2026 | 81.00 | 81.40 | 79.30 | 80.50 | 80.50 | 0.37% | 26,717 |
| Jun 15, 2026 | 82.00 | 82.50 | 80.10 | 80.20 | 80.20 | -0.62% | 42,384 |
| Jun 12, 2026 | 80.60 | 81.30 | 79.30 | 80.70 | 80.70 | 2.15% | 90,838 |
| Jun 11, 2026 | 78.70 | 81.00 | 77.80 | 79.00 | 79.00 | 0.64% | 39,877 |
| Jun 10, 2026 | 80.10 | 80.10 | 76.80 | 78.50 | 78.50 | -0.38% | 44,287 |
| Jun 9, 2026 | 82.00 | 82.00 | 78.30 | 78.80 | 78.80 | -0.63% | 44,760 |
| Jun 8, 2026 | 80.40 | 80.70 | 78.30 | 79.30 | 79.30 | -2.10% | 49,352 |
| Jun 5, 2026 | 85.00 | 85.80 | 80.70 | 81.00 | 81.00 | -4.59% | 82,872 |
| Jun 4, 2026 | 78.90 | 84.90 | 77.50 | 84.90 | 84.90 | 7.47% | 140,667 |
| Jun 3, 2026 | 80.70 | 80.80 | 78.90 | 79.00 | 79.00 | -1.50% | 44,575 |
| Jun 2, 2026 | 77.10 | 81.90 | 77.10 | 80.20 | 80.20 | 4.02% | 105,462 |
| Jun 1, 2026 | 80.10 | 82.30 | 77.10 | 77.10 | 77.10 | -3.63% | 253,096 |
| May 29, 2026 | 78.00 | 80.70 | 77.50 | 80.00 | 80.00 | 2.56% | 51,899 |
| May 28, 2026 | 76.90 | 78.20 | 76.10 | 78.00 | 78.00 | 1.30% | 39,035 |
| May 27, 2026 | 78.90 | 79.30 | 77.00 | 77.00 | 77.00 | -2.04% | 34,109 |
| May 26, 2026 | 79.70 | 79.90 | 78.60 | 78.60 | 78.60 | -1.75% | 28,033 |
| May 25, 2026 | 79.90 | 80.50 | 79.60 | 80.00 | 80.00 | - | 37,031 |
| May 22, 2026 | 80.20 | 81.30 | 79.50 | 80.00 | 80.00 | - | 50,111 |
| May 21, 2026 | 80.80 | 81.10 | 79.00 | 80.00 | 80.00 | -0.25% | 39,831 |
| May 20, 2026 | 78.90 | 80.80 | 78.70 | 80.20 | 80.20 | 1.39% | 53,155 |
| May 19, 2026 | 81.60 | 81.80 | 76.10 | 79.10 | 79.10 | -1.86% | 41,197 |
| May 18, 2026 | 79.20 | 81.50 | 78.60 | 80.60 | 80.60 | 1.64% | 55,951 |
| May 15, 2026 | 79.90 | 81.30 | 77.70 | 79.30 | 79.30 | -2.34% | 72,389 |
| May 13, 2026 | 79.20 | 81.20 | 79.20 | 81.20 | 81.20 | 2.78% | 31,251 |
| May 12, 2026 | 80.50 | 84.10 | 78.90 | 79.00 | 79.00 | -1.25% | 88,544 |
| May 11, 2026 | 80.10 | 82.50 | 79.70 | 80.00 | 80.00 | - | 147,955 |
| May 8, 2026 | 79.00 | 85.90 | 77.80 | 80.00 | 80.00 | 13.64% | 483,355 |
| May 7, 2026 | 70.10 | 71.00 | 69.60 | 70.40 | 70.40 | 1.29% | 113,648 |
| May 6, 2026 | 68.80 | 70.90 | 68.80 | 69.50 | 69.50 | 0.87% | 42,386 |
| May 5, 2026 | 69.30 | 70.00 | 67.50 | 68.90 | 68.90 | -0.58% | 37,960 |
| May 4, 2026 | 69.90 | 71.20 | 68.80 | 69.30 | 69.30 | 0.43% | 44,603 |
| Apr 30, 2026 | 67.50 | 69.90 | 67.00 | 69.00 | 69.00 | 2.22% | 23,010 |
| Apr 29, 2026 | 70.60 | 71.20 | 67.40 | 67.50 | 67.50 | -4.12% | 28,211 |
| Apr 28, 2026 | 72.20 | 72.80 | 70.00 | 70.40 | 70.40 | -2.22% | 101,242 |
| Apr 27, 2026 | 71.50 | 72.50 | 71.00 | 72.00 | 72.00 | 0.28% | 57,302 |
| Apr 24, 2026 | 71.90 | 72.00 | 70.80 | 71.80 | 71.80 | - | 54,568 |