Karnell Group AB (publ) (STO:KARNEL.B)
Sweden · Delayed Price · Currency is SEK 78.00
+1.00 (1.30%)
At close: May 28, 2026
Karnell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 76.90 | 77.90 | 76.10 | 77.80 | - | 1.04% | 15,653 |
| 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 |
| 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% | 52,842 |
| 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% | 42,227 |
| 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% | 109,249 |
| 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 |