Karnell Group AB (publ) (STO:KARNEL.B)
Sweden · Delayed Price · Currency is SEK 96.50
-1.20 (-1.23%)
Sep 4, 2026, 5:29 PM CET
Karnell Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 86.10 | 97.00 | 86.10 | 91.00 | 91.00 | 14.47% | 429,775 |
| Jul 16, 2026 | 79.50 | 81.30 | 76.80 | 79.50 | 79.50 | 0.63% | 82,302 |
| Jul 15, 2026 | 77.60 | 79.20 | 77.60 | 79.00 | 79.00 | 0.64% | 24,465 |
| Jul 14, 2026 | 78.80 | 79.20 | 77.70 | 78.50 | 78.50 | -0.51% | 27,218 |
| Jul 13, 2026 | 77.30 | 79.20 | 76.50 | 78.90 | 78.90 | 1.15% | 38,403 |
| Jul 10, 2026 | 77.70 | 79.40 | 76.70 | 78.00 | 78.00 | 1.96% | 36,459 |
| Jul 9, 2026 | 78.60 | 78.60 | 76.00 | 76.50 | 76.50 | -1.29% | 27,370 |
| Jul 8, 2026 | 79.00 | 79.20 | 77.10 | 77.50 | 77.50 | -2.88% | 47,961 |
| 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 |