Karnell Group AB (publ) (STO:KARNEL.B)
Sweden · Delayed Price · Currency is SEK 101.60
+0.40 (0.40%)
Sep 25, 2026, 5:29 PM CET
Karnell Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 92.00 | 93.60 | 91.40 | 91.50 | 91.50 | -0.97% | 46,145 |
| Aug 27, 2026 | 93.40 | 94.40 | 91.90 | 92.40 | 92.40 | -0.96% | 43,863 |
| Aug 26, 2026 | 94.50 | 94.50 | 93.30 | 93.30 | 93.30 | -1.27% | 19,357 |
| Aug 25, 2026 | 91.50 | 95.00 | 91.30 | 94.50 | 94.50 | 3.28% | 59,143 |
| Aug 24, 2026 | 94.00 | 94.80 | 91.10 | 91.50 | 91.50 | -2.45% | 55,688 |
| Aug 21, 2026 | 93.10 | 94.50 | 91.70 | 93.80 | 93.80 | 1.41% | 23,753 |
| Aug 20, 2026 | 90.60 | 93.30 | 90.20 | 92.50 | 92.50 | 1.76% | 44,268 |
| Aug 19, 2026 | 90.10 | 92.00 | 90.10 | 90.90 | 90.90 | 0.55% | 24,271 |
| Aug 18, 2026 | 91.00 | 91.50 | 89.00 | 90.40 | 90.40 | - | 66,804 |
| Aug 17, 2026 | 91.60 | 92.50 | 90.30 | 90.40 | 90.40 | - | 78,297 |
| Aug 14, 2026 | 93.60 | 95.00 | 90.40 | 90.40 | 90.40 | -2.38% | 63,431 |
| Aug 13, 2026 | 92.70 | 93.80 | 90.80 | 92.60 | 92.60 | 1.65% | 82,110 |
| Aug 12, 2026 | 91.10 | 93.00 | 90.30 | 91.10 | 91.10 | 0.11% | 34,301 |
| Aug 11, 2026 | 89.70 | 92.40 | 88.90 | 91.00 | 91.00 | 1.68% | 45,077 |
| Aug 10, 2026 | 91.50 | 91.90 | 89.50 | 89.50 | 89.50 | -2.19% | 26,305 |
| Aug 7, 2026 | 91.70 | 93.20 | 90.60 | 91.50 | 91.50 | 0.22% | 54,687 |
| Aug 6, 2026 | 92.90 | 93.70 | 90.90 | 91.30 | 91.30 | -0.65% | 23,350 |
| Aug 5, 2026 | 89.70 | 93.00 | 89.60 | 91.90 | 91.90 | 2.57% | 58,390 |
| Aug 4, 2026 | 88.00 | 90.00 | 87.60 | 89.60 | 89.60 | 1.82% | 14,939 |
| Aug 3, 2026 | 90.80 | 91.60 | 87.40 | 88.00 | 88.00 | -1.79% | 37,552 |
| Jul 31, 2026 | 89.40 | 91.50 | 88.60 | 89.60 | 89.60 | 0.22% | 19,209 |
| Jul 30, 2026 | 87.80 | 90.70 | 87.40 | 89.40 | 89.40 | 1.94% | 34,872 |
| Jul 29, 2026 | 90.00 | 90.80 | 87.50 | 87.70 | 87.70 | -1.02% | 28,197 |
| Jul 28, 2026 | 91.50 | 91.50 | 88.20 | 88.60 | 88.60 | -1.12% | 35,353 |
| Jul 27, 2026 | 86.40 | 91.10 | 86.40 | 89.60 | 89.60 | 3.58% | 38,210 |
| Jul 24, 2026 | 88.90 | 89.10 | 86.40 | 86.50 | 86.50 | -2.48% | 46,827 |
| Jul 23, 2026 | 92.80 | 93.00 | 88.70 | 88.70 | 88.70 | -3.59% | 34,049 |
| Jul 22, 2026 | 91.60 | 93.00 | 89.10 | 92.00 | 92.00 | 1.66% | 35,156 |
| Jul 21, 2026 | 91.00 | 91.90 | 89.90 | 90.50 | 90.50 | 0.11% | 19,057 |
| Jul 20, 2026 | 91.00 | 94.40 | 90.20 | 90.40 | 90.40 | -0.66% | 72,019 |