Karnov Group AB (publ) (STO:KAR)
Sweden
· Delayed Price · Currency is SEK 73.50
-1.60 (-2.13%)
Mar 9, 2026, 5:29 PM CET
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.50 | 74.50 | 72.40 | 73.40 | - | -2.26% | 206,107 |
| Mar 6, 2026 | 75.70 | 76.80 | 74.20 | 75.10 | 75.10 | -0.79% | 216,791 |
| Mar 5, 2026 | 73.90 | 76.00 | 73.10 | 75.70 | 75.70 | 2.99% | 1,907,635 |
| Mar 4, 2026 | 71.40 | 74.20 | 71.30 | 73.50 | 73.50 | 3.38% | 235,190 |
| Mar 3, 2026 | 71.30 | 72.10 | 69.20 | 71.10 | 71.10 | -1.52% | 305,789 |
| Mar 2, 2026 | 73.20 | 73.90 | 71.80 | 72.20 | 72.20 | -3.48% | 245,494 |
| Feb 27, 2026 | 72.80 | 75.20 | 72.20 | 74.80 | 74.80 | 2.89% | 248,251 |
| Feb 26, 2026 | 72.70 | 73.10 | 71.40 | 72.70 | 72.70 | 0.14% | 206,476 |
| Feb 25, 2026 | 71.90 | 72.60 | 70.50 | 72.60 | 72.60 | 0.69% | 187,778 |
| Feb 24, 2026 | 70.10 | 73.20 | 69.50 | 72.10 | 72.10 | 2.85% | 316,121 |
| Feb 23, 2026 | 73.50 | 73.50 | 69.80 | 70.10 | 70.10 | -4.63% | 1,147,199 |
| Feb 20, 2026 | 74.00 | 74.70 | 72.80 | 73.50 | 73.50 | -0.14% | 242,750 |
| Feb 19, 2026 | 73.00 | 74.60 | 72.30 | 73.60 | 73.60 | 1.52% | 394,323 |
| Feb 18, 2026 | 70.90 | 72.70 | 69.50 | 72.50 | 72.50 | 2.40% | 493,259 |
| Feb 17, 2026 | 68.10 | 71.10 | 67.80 | 70.80 | 70.80 | 3.21% | 834,571 |
| Feb 16, 2026 | 70.60 | 71.60 | 68.60 | 68.60 | 68.60 | -0.58% | 386,327 |
| Feb 13, 2026 | 69.00 | 72.80 | 68.80 | 69.00 | 69.00 | 0.15% | 1,612,729 |
| Feb 12, 2026 | 65.80 | 69.70 | 62.80 | 68.90 | 68.90 | 5.67% | 2,373,108 |
| Feb 11, 2026 | 75.90 | 76.80 | 63.10 | 65.20 | 65.20 | -14.66% | 2,922,516 |
| Feb 10, 2026 | 77.20 | 78.30 | 76.10 | 76.40 | 76.40 | -1.42% | 226,904 |
| Feb 9, 2026 | 77.00 | 79.30 | 76.50 | 77.50 | 77.50 | 0.52% | 161,401 |
| Feb 6, 2026 | 76.10 | 77.60 | 74.80 | 77.10 | 77.10 | 0.92% | 143,126 |
| Feb 5, 2026 | 74.50 | 77.60 | 74.00 | 76.40 | 76.40 | 2.83% | 761,577 |
| Feb 4, 2026 | 80.40 | 80.40 | 73.40 | 74.30 | 74.30 | -6.42% | 1,006,709 |
| Feb 3, 2026 | 98.40 | 98.70 | 79.40 | 79.40 | 79.40 | -18.90% | 1,119,419 |
| Feb 2, 2026 | 97.90 | 98.20 | 96.60 | 97.90 | 97.90 | - | 110,036 |
| Jan 30, 2026 | 97.90 | 98.80 | 96.90 | 97.90 | 97.90 | -0.20% | 93,276 |
| Jan 29, 2026 | 99.00 | 100.00 | 97.50 | 98.10 | 98.10 | -1.90% | 62,968 |
| Jan 28, 2026 | 100.40 | 101.00 | 99.60 | 100.00 | 100.00 | -0.40% | 48,086 |
| Jan 27, 2026 | 101.80 | 103.00 | 100.40 | 100.40 | 100.40 | -1.38% | 96,570 |
| Jan 26, 2026 | 103.80 | 104.20 | 101.20 | 101.80 | 101.80 | -1.17% | 104,016 |
| Jan 23, 2026 | 103.20 | 105.20 | 103.00 | 103.00 | 103.00 | -1.34% | 43,591 |
| Jan 22, 2026 | 103.80 | 106.80 | 103.80 | 104.40 | 104.40 | 0.38% | 57,741 |
| Jan 21, 2026 | 105.20 | 105.20 | 101.80 | 104.00 | 104.00 | -1.14% | 134,148 |
| Jan 20, 2026 | 104.60 | 107.20 | 103.20 | 105.20 | 105.20 | 0.19% | 189,129 |
| Jan 19, 2026 | 106.40 | 106.40 | 104.60 | 105.00 | 105.00 | -1.13% | 194,120 |
| Jan 16, 2026 | 106.00 | 107.40 | 105.40 | 106.20 | 106.20 | - | 40,131 |
| Jan 15, 2026 | 109.80 | 109.80 | 105.00 | 106.20 | 106.20 | -2.21% | 115,661 |
| Jan 14, 2026 | 108.40 | 108.60 | 105.60 | 108.60 | 108.60 | 2.07% | 152,366 |
| Jan 13, 2026 | 108.00 | 108.00 | 103.60 | 106.40 | 106.40 | 1.33% | 48,470 |
| Jan 12, 2026 | 101.20 | 108.20 | 101.20 | 105.00 | 105.00 | 4.17% | 177,978 |
| Jan 9, 2026 | 101.20 | 101.60 | 99.50 | 100.80 | 100.80 | - | 25,545 |
| Jan 8, 2026 | 99.20 | 100.80 | 99.20 | 100.80 | 100.80 | 1.51% | 18,411 |
| Jan 7, 2026 | 96.70 | 100.80 | 96.40 | 99.30 | 99.30 | 2.27% | 43,483 |
| Jan 5, 2026 | 98.10 | 99.00 | 96.70 | 97.10 | 97.10 | -1.02% | 32,515 |
| Jan 2, 2026 | 101.20 | 101.80 | 98.10 | 98.10 | 98.10 | -2.49% | 52,602 |
| Dec 30, 2025 | 101.00 | 101.60 | 99.70 | 100.60 | 100.60 | -0.40% | 39,345 |
| Dec 29, 2025 | 99.30 | 103.00 | 98.10 | 101.00 | 101.00 | 1.51% | 57,258 |
| Dec 23, 2025 | 98.00 | 99.50 | 97.50 | 99.50 | 99.50 | 1.53% | 23,593 |
| Dec 22, 2025 | 97.80 | 98.60 | 96.70 | 98.00 | 98.00 | -0.51% | 118,461 |
| Dec 19, 2025 | 98.90 | 98.90 | 97.30 | 98.50 | 98.50 | 0.41% | 22,707 |
| Dec 18, 2025 | 97.00 | 98.10 | 96.40 | 98.10 | 98.10 | 0.82% | 34,294 |
| Dec 17, 2025 | 98.60 | 99.20 | 96.80 | 97.30 | 97.30 | -1.02% | 32,380 |
| Dec 16, 2025 | 100.60 | 100.60 | 98.30 | 98.30 | 98.30 | -2.67% | 61,082 |
| Dec 15, 2025 | 98.80 | 101.40 | 98.80 | 101.00 | 101.00 | 0.60% | 39,145 |
| Dec 12, 2025 | 98.20 | 101.80 | 97.60 | 100.40 | 100.40 | 2.24% | 148,319 |
| Dec 11, 2025 | 98.00 | 99.30 | 96.10 | 98.20 | 98.20 | 0.51% | 168,657 |
| Dec 10, 2025 | 98.00 | 98.50 | 97.30 | 97.70 | 97.70 | -0.31% | 13,707 |
| Dec 9, 2025 | 99.60 | 100.40 | 98.00 | 98.00 | 98.00 | -2.39% | 91,925 |
| Dec 8, 2025 | 98.60 | 100.80 | 97.20 | 100.40 | 100.40 | 1.83% | 165,938 |
| Dec 5, 2025 | 99.30 | 99.40 | 98.40 | 98.60 | 98.60 | -0.40% | 51,339 |
| Dec 4, 2025 | 100.60 | 100.60 | 99.00 | 99.00 | 99.00 | -0.80% | 26,772 |
| Dec 3, 2025 | 101.00 | 101.40 | 99.10 | 99.80 | 99.80 | -1.19% | 39,124 |
| Dec 2, 2025 | 102.80 | 103.00 | 100.80 | 101.00 | 101.00 | -1.75% | 44,278 |
| Dec 1, 2025 | 101.80 | 103.20 | 99.40 | 102.80 | 102.80 | 0.59% | 48,227 |
| Nov 28, 2025 | 101.00 | 102.20 | 100.20 | 102.20 | 102.20 | 0.99% | 87,779 |
| Nov 27, 2025 | 100.80 | 102.40 | 100.40 | 101.20 | 101.20 | 0.40% | 17,218 |
| Nov 26, 2025 | 101.80 | 103.60 | 100.20 | 100.80 | 100.80 | -0.79% | 45,094 |
| Nov 25, 2025 | 100.60 | 101.60 | 99.40 | 101.60 | 101.60 | 1.60% | 43,320 |
| Nov 24, 2025 | 100.20 | 101.00 | 98.80 | 100.00 | 100.00 | - | 43,084 |
| Nov 21, 2025 | 102.60 | 102.60 | 99.50 | 100.00 | 100.00 | -2.34% | 29,464 |
| Nov 20, 2025 | 101.60 | 104.00 | 100.60 | 102.40 | 102.40 | 0.79% | 103,908 |
| Nov 19, 2025 | 99.90 | 102.00 | 99.80 | 101.60 | 101.60 | 0.59% | 34,738 |
| Nov 18, 2025 | 102.20 | 102.80 | 100.20 | 101.00 | 101.00 | -1.37% | 29,180 |
| Nov 17, 2025 | 104.20 | 105.80 | 102.40 | 102.40 | 102.40 | -1.73% | 32,305 |
| Nov 14, 2025 | 108.60 | 108.60 | 103.40 | 104.20 | 104.20 | -3.87% | 42,309 |
| Nov 13, 2025 | 109.80 | 111.60 | 106.00 | 108.40 | 108.40 | 0.18% | 100,603 |
| Nov 12, 2025 | 109.00 | 116.40 | 106.40 | 108.20 | 108.20 | 1.12% | 390,373 |
| Nov 11, 2025 | 111.00 | 111.00 | 106.20 | 107.00 | 107.00 | -2.90% | 105,255 |
| Nov 10, 2025 | 112.40 | 116.60 | 110.20 | 110.20 | 110.20 | 1.29% | 228,838 |
| Nov 7, 2025 | 113.20 | 113.80 | 108.80 | 108.80 | 108.80 | -3.55% | 31,848 |
| Nov 6, 2025 | 114.00 | 114.00 | 111.80 | 112.80 | 112.80 | -0.18% | 28,604 |
| Nov 5, 2025 | 114.40 | 114.40 | 111.40 | 113.00 | 113.00 | -0.18% | 113,878 |
| Nov 4, 2025 | 113.40 | 114.60 | 111.60 | 113.20 | 113.20 | -0.18% | 62,837 |
| Nov 3, 2025 | 112.80 | 115.00 | 111.20 | 113.40 | 113.40 | 0.53% | 48,985 |
| Oct 31, 2025 | 110.80 | 113.00 | 109.40 | 112.80 | 112.80 | 1.62% | 21,869 |
| Oct 30, 2025 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | 1.09% | 53,405 |
| Oct 29, 2025 | 112.00 | 112.80 | 108.60 | 109.80 | 109.80 | -2.66% | 32,600 |
| Oct 28, 2025 | 111.20 | 113.00 | 110.60 | 112.80 | 112.80 | 1.26% | 25,866 |
| Oct 27, 2025 | 110.40 | 111.80 | 110.20 | 111.40 | 111.40 | 0.91% | 26,466 |
| Oct 24, 2025 | 109.00 | 112.20 | 109.00 | 110.40 | 110.40 | 0.91% | 58,935 |
| Oct 23, 2025 | 107.40 | 109.40 | 107.40 | 109.40 | 109.40 | 1.67% | 64,024 |
| Oct 22, 2025 | 105.20 | 108.60 | 102.80 | 107.60 | 107.60 | 1.70% | 127,938 |
| Oct 21, 2025 | 105.40 | 106.80 | 105.40 | 105.80 | 105.80 | - | 98,785 |
| Oct 20, 2025 | 104.80 | 106.40 | 104.40 | 105.80 | 105.80 | 0.95% | 288,967 |
| Oct 17, 2025 | 104.00 | 105.60 | 102.00 | 104.80 | 104.80 | 0.58% | 27,597 |
| Oct 16, 2025 | 108.80 | 108.80 | 104.20 | 104.20 | 104.20 | -3.34% | 16,747 |
| Oct 15, 2025 | 107.00 | 108.80 | 105.80 | 107.80 | 107.80 | 0.75% | 465,642 |
| Oct 14, 2025 | 106.40 | 107.00 | 105.00 | 107.00 | 107.00 | 0.56% | 27,320 |
| Oct 13, 2025 | 105.40 | 107.00 | 104.80 | 106.40 | 106.40 | 0.57% | 60,552 |