Karnov Group AB (publ) (STO:KAR)
Sweden
· Delayed Price · Currency is SEK 98.60
-0.40 (-0.40%)
At close: Dec 5, 2025
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 43,300 |
| 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 |
| Oct 10, 2025 | 109.60 | 109.80 | 105.40 | 105.80 | 105.80 | -3.47% | 49,357 |
| Oct 9, 2025 | 111.20 | 112.00 | 108.20 | 109.60 | 109.60 | -1.79% | 61,185 |
| Oct 8, 2025 | 111.80 | 112.60 | 111.20 | 111.60 | 111.60 | -0.36% | 88,146 |
| Oct 7, 2025 | 112.00 | 113.60 | 111.00 | 112.00 | 112.00 | -0.53% | 45,478 |
| Oct 6, 2025 | 112.60 | 113.40 | 111.60 | 112.60 | 112.60 | - | 42,521 |
| Oct 3, 2025 | 109.40 | 112.80 | 109.40 | 112.60 | 112.60 | 1.44% | 32,642 |
| Oct 2, 2025 | 113.80 | 113.80 | 108.80 | 111.00 | 111.00 | -0.89% | 56,663 |
| Oct 1, 2025 | 112.60 | 113.80 | 111.60 | 112.00 | 112.00 | -0.53% | 41,285 |
| Sep 30, 2025 | 112.40 | 113.40 | 109.20 | 112.60 | 112.60 | 0.90% | 354,993 |
| Sep 29, 2025 | 111.20 | 111.60 | 109.80 | 111.60 | 111.60 | 0.54% | 247,055 |
| Sep 26, 2025 | 109.40 | 112.20 | 108.60 | 111.00 | 111.00 | 1.65% | 249,636 |
| Sep 25, 2025 | 108.60 | 109.80 | 107.60 | 109.20 | 109.20 | 0.55% | 21,096 |
| Sep 24, 2025 | 111.00 | 111.00 | 107.80 | 108.60 | 108.60 | -2.34% | 157,822 |
| Sep 23, 2025 | 112.20 | 113.40 | 111.20 | 111.20 | 111.20 | -0.71% | 47,701 |
| Sep 22, 2025 | 115.00 | 115.60 | 111.40 | 112.00 | 112.00 | -2.61% | 72,490 |
| Sep 19, 2025 | 117.80 | 118.00 | 114.60 | 115.00 | 115.00 | -2.21% | 26,001 |
| Sep 18, 2025 | 116.20 | 118.40 | 116.20 | 117.60 | 117.60 | 1.20% | 17,169 |
| Sep 17, 2025 | 115.60 | 116.60 | 114.80 | 116.20 | 116.20 | 0.52% | 23,006 |
| Sep 16, 2025 | 115.20 | 116.60 | 113.80 | 115.60 | 115.60 | 1.05% | 20,076 |
| Sep 15, 2025 | 115.40 | 116.00 | 112.20 | 114.40 | 114.40 | -0.87% | 99,691 |
| Sep 12, 2025 | 116.00 | 116.80 | 114.20 | 115.40 | 115.40 | -0.35% | 29,559 |
| Sep 11, 2025 | 115.80 | 117.00 | 115.20 | 115.80 | 115.80 | -0.52% | 45,768 |
| Sep 10, 2025 | 115.60 | 119.00 | 115.60 | 116.40 | 116.40 | -1.69% | 21,411 |
| Sep 9, 2025 | 118.60 | 121.20 | 118.00 | 118.40 | 118.40 | -0.17% | 600,167 |
| Sep 8, 2025 | 115.20 | 118.60 | 115.20 | 118.60 | 118.60 | 0.34% | 82,125 |
| Sep 5, 2025 | 116.00 | 119.20 | 114.80 | 118.20 | 118.20 | 3.68% | 87,738 |
| Sep 4, 2025 | 112.00 | 115.60 | 112.00 | 114.00 | 114.00 | 1.79% | 32,448 |
| Sep 3, 2025 | 113.60 | 114.20 | 109.20 | 112.00 | 112.00 | -1.06% | 50,405 |
| Sep 2, 2025 | 116.00 | 116.00 | 112.00 | 113.20 | 113.20 | -2.41% | 57,925 |
| Sep 1, 2025 | 118.80 | 119.40 | 116.00 | 116.00 | 116.00 | -1.69% | 193,237 |
| Aug 29, 2025 | 117.20 | 118.60 | 115.40 | 118.00 | 118.00 | 0.68% | 57,509 |
| Aug 28, 2025 | 125.00 | 125.00 | 116.40 | 117.20 | 117.20 | -3.14% | 44,969 |
| Aug 27, 2025 | 124.00 | 124.80 | 120.60 | 121.00 | 121.00 | -2.10% | 212,311 |
| Aug 26, 2025 | 122.00 | 124.20 | 121.40 | 123.60 | 123.60 | 0.49% | 88,265 |
| Aug 25, 2025 | 118.40 | 124.00 | 118.00 | 123.00 | 123.00 | 4.24% | 67,779 |
| Aug 22, 2025 | 119.60 | 121.00 | 115.60 | 118.00 | 118.00 | 2.08% | 423,228 |
| Aug 21, 2025 | 113.00 | 118.60 | 108.20 | 115.60 | 115.60 | 0.70% | 265,160 |
| Aug 20, 2025 | 114.00 | 115.80 | 112.20 | 114.80 | 114.80 | 0.70% | 31,602 |
| Aug 19, 2025 | 112.60 | 114.80 | 111.60 | 114.00 | 114.00 | 1.24% | 30,270 |
| Aug 18, 2025 | 114.20 | 115.20 | 112.20 | 112.60 | 112.60 | -1.57% | 33,200 |
| Aug 15, 2025 | 115.60 | 115.60 | 113.40 | 114.40 | 114.40 | -0.69% | 25,080 |
| Aug 14, 2025 | 117.60 | 118.00 | 114.80 | 115.20 | 115.20 | 0.17% | 24,128 |
| Aug 13, 2025 | 114.20 | 115.00 | 112.40 | 115.00 | 115.00 | 0.52% | 386,455 |
| Aug 12, 2025 | 112.00 | 115.60 | 112.00 | 114.40 | 114.40 | 1.24% | 43,214 |
| Aug 11, 2025 | 116.20 | 116.20 | 112.40 | 113.00 | 113.00 | -2.75% | 42,481 |
| Aug 8, 2025 | 119.80 | 119.80 | 115.80 | 116.20 | 116.20 | -2.19% | 24,228 |
| Aug 7, 2025 | 116.80 | 119.60 | 116.80 | 118.80 | 118.80 | 1.71% | 47,659 |
| Aug 6, 2025 | 117.00 | 118.40 | 115.40 | 116.80 | 116.80 | -0.17% | 39,274 |
| Aug 5, 2025 | 118.60 | 119.00 | 116.80 | 117.00 | 117.00 | -1.35% | 85,692 |
| Aug 4, 2025 | 118.20 | 118.60 | 117.60 | 118.60 | 118.60 | 0.51% | 59,913 |
| Aug 1, 2025 | 116.00 | 119.80 | 115.40 | 118.00 | 118.00 | 1.55% | 52,981 |
| Jul 31, 2025 | 117.60 | 120.60 | 115.00 | 116.20 | 116.20 | -1.53% | 67,671 |
| Jul 30, 2025 | 120.00 | 121.00 | 116.20 | 118.00 | 118.00 | -1.67% | 36,800 |
| Jul 29, 2025 | 118.60 | 122.00 | 118.60 | 120.00 | 120.00 | 0.33% | 21,398 |
| Jul 28, 2025 | 122.60 | 126.20 | 119.20 | 119.60 | 119.60 | -2.45% | 35,565 |
| Jul 25, 2025 | 126.40 | 126.80 | 120.40 | 122.60 | 122.60 | -3.16% | 1,603,925 |
| Jul 24, 2025 | 124.40 | 129.20 | 124.40 | 126.60 | 126.60 | 2.43% | 79,924 |
| Jul 23, 2025 | 120.00 | 124.60 | 119.20 | 123.60 | 123.60 | 0.98% | 58,863 |
| Jul 22, 2025 | 121.20 | 123.80 | 119.60 | 122.40 | 122.40 | 0.49% | 68,407 |
| Jul 21, 2025 | 121.40 | 122.40 | 120.80 | 121.80 | 121.80 | 0.66% | 27,967 |