Karnell Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	27,993
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
Apr 23, 2026	71.50	72.60	70.90	71.80	71.80	0.42%	34,070
Apr 22, 2026	71.50	71.80	70.40	71.50	71.50	0.70%	45,186
Apr 21, 2026	70.70	71.80	69.40	71.00	71.00	0.42%	51,570
Apr 20, 2026	70.80	71.30	70.00	70.70	70.70	-0.14%	25,586
Apr 17, 2026	69.20	72.20	69.00	70.80	70.80	1.72%	53,710
Apr 16, 2026	69.00	70.50	67.50	69.60	69.60	0.87%	41,750
Apr 15, 2026	68.30	69.80	68.30	69.00	69.00	-	35,275
Apr 14, 2026	67.90	69.00	66.80	69.00	69.00	1.92%	50,844
Apr 13, 2026	66.90	68.20	65.50	67.70	67.70	0.74%	38,273
Apr 10, 2026	64.30	67.40	63.00	67.20	67.20	6.33%	49,412
Apr 9, 2026	62.70	63.30	61.50	63.20	63.20	0.80%	11,871
Apr 8, 2026	62.70	64.10	62.10	62.70	62.70	2.45%	39,663
Apr 7, 2026	61.60	62.50	60.40	61.20	61.20	0.82%	34,818
Apr 2, 2026	61.40	61.90	60.60	60.70	60.70	-1.46%	15,451
Apr 1, 2026	61.30	63.20	61.00	61.60	61.60	0.49%	54,601
Mar 31, 2026	61.60	62.10	60.00	61.30	61.30	1.32%	73,506
Mar 30, 2026	59.60	60.70	57.50	60.50	60.50	1.00%	71,546
Mar 27, 2026	60.40	60.80	58.90	59.90	59.90	-0.17%	72,111
Mar 26, 2026	59.50	60.60	58.80	60.00	60.00	0.50%	44,634
Mar 25, 2026	58.90	60.50	58.90	59.70	59.70	1.88%	188,961
Mar 24, 2026	60.00	60.00	58.00	58.60	58.60	-2.33%	89,287
Mar 23, 2026	58.10	60.40	56.70	60.00	60.00	1.01%	146,881
Mar 20, 2026	58.60	59.70	58.00	59.40	59.40	1.19%	81,181
Mar 19, 2026	60.60	61.40	58.20	58.70	58.70	-4.71%	158,107
Mar 18, 2026	61.10	62.20	60.40	61.60	61.60	0.98%	85,261
Mar 17, 2026	62.60	62.60	61.00	61.00	61.00	-2.71%	120,544
Mar 16, 2026	61.70	63.40	61.00	62.70	62.70	1.95%	80,871
Mar 13, 2026	64.60	64.80	61.50	61.50	61.50	-5.53%	61,973
Mar 12, 2026	64.40	65.80	63.20	65.10	65.10	1.09%	66,386
Mar 11, 2026	63.80	65.00	62.80	64.40	64.40	0.63%	99,199
Mar 10, 2026	61.70	64.30	61.70	64.00	64.00	3.23%	75,536
Mar 9, 2026	60.90	62.50	59.70	62.00	62.00	-1.59%	90,285
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