Karnov Group AB (publ) (STO:KAR)
Sweden
· Delayed Price · Currency is SEK 66.70
-2.60 (-3.75%)
Apr 28, 2026, 5:29 PM CET
Karnov Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.50 | 69.50 | 67.20 | 67.40 | - | -2.74% | 107,110 |
| Apr 27, 2026 | 71.80 | 72.00 | 69.20 | 69.30 | 69.30 | -2.81% | 273,674 |
| Apr 24, 2026 | 72.80 | 73.10 | 70.90 | 71.30 | 71.30 | -1.52% | 129,516 |
| Apr 23, 2026 | 75.40 | 75.70 | 71.60 | 72.40 | 72.40 | -4.49% | 173,014 |
| Apr 22, 2026 | 76.10 | 76.40 | 74.50 | 75.80 | 75.80 | 0.13% | 80,430 |
| Apr 21, 2026 | 75.70 | 76.50 | 74.70 | 75.70 | 75.70 | - | 144,795 |
| Apr 20, 2026 | 76.50 | 76.50 | 74.80 | 75.70 | 75.70 | -1.56% | 118,994 |
| Apr 17, 2026 | 75.40 | 78.10 | 75.10 | 76.90 | 76.90 | 2.12% | 186,175 |
| Apr 16, 2026 | 72.70 | 76.20 | 72.70 | 75.30 | 75.30 | 4.01% | 212,622 |
| Apr 15, 2026 | 72.00 | 73.40 | 71.60 | 72.40 | 72.40 | 1.12% | 236,234 |
| Apr 14, 2026 | 70.90 | 72.20 | 70.20 | 71.60 | 71.60 | 1.99% | 369,179 |
| Apr 13, 2026 | 71.90 | 71.90 | 70.10 | 70.20 | 70.20 | -0.57% | 192,457 |
| Apr 10, 2026 | 72.00 | 74.00 | 70.60 | 70.60 | 70.60 | -1.94% | 204,318 |
| Apr 9, 2026 | 73.90 | 73.90 | 72.00 | 72.00 | 72.00 | -3.10% | 229,845 |
| Apr 8, 2026 | 75.60 | 75.80 | 73.90 | 74.30 | 74.30 | 2.06% | 153,164 |
| Apr 7, 2026 | 72.00 | 75.00 | 72.00 | 72.80 | 72.80 | 1.68% | 308,878 |
| Apr 2, 2026 | 71.90 | 73.20 | 71.50 | 71.60 | 71.60 | -2.05% | 88,191 |
| Apr 1, 2026 | 71.90 | 73.20 | 70.20 | 73.10 | 73.10 | 2.67% | 621,434 |
| Mar 31, 2026 | 70.60 | 72.00 | 70.60 | 71.20 | 71.20 | 0.85% | 954,971 |
| Mar 30, 2026 | 68.60 | 70.90 | 68.20 | 70.60 | 70.60 | 2.32% | 1,371,240 |
| Mar 27, 2026 | 70.20 | 70.20 | 68.50 | 69.00 | 69.00 | -0.29% | 2,177,117 |
| Mar 26, 2026 | 68.30 | 70.40 | 68.00 | 69.20 | 69.20 | 0.14% | 240,595 |
| Mar 25, 2026 | 67.50 | 70.30 | 67.10 | 69.10 | 69.10 | 3.13% | 395,281 |
| Mar 24, 2026 | 69.50 | 69.50 | 66.70 | 67.00 | 67.00 | -3.04% | 137,599 |
| Mar 23, 2026 | 69.40 | 71.10 | 67.70 | 69.10 | 69.10 | -0.43% | 182,627 |
| Mar 20, 2026 | 70.60 | 71.20 | 69.30 | 69.40 | 69.40 | -1.56% | 153,852 |
| Mar 19, 2026 | 72.50 | 72.90 | 70.50 | 70.50 | 70.50 | -3.95% | 140,990 |
| Mar 18, 2026 | 74.80 | 74.80 | 72.90 | 73.40 | 73.40 | -0.41% | 101,067 |
| Mar 17, 2026 | 72.40 | 73.70 | 71.20 | 73.70 | 73.70 | 1.66% | 257,625 |
| Mar 16, 2026 | 72.40 | 73.40 | 71.90 | 72.50 | 72.50 | -0.96% | 161,118 |
| Mar 13, 2026 | 73.10 | 73.70 | 72.30 | 73.20 | 73.20 | -0.54% | 157,877 |
| Mar 12, 2026 | 72.60 | 75.70 | 72.00 | 73.60 | 73.60 | 0.68% | 304,268 |
| Mar 11, 2026 | 72.40 | 74.80 | 71.90 | 73.10 | 73.10 | 0.14% | 467,675 |
| Mar 10, 2026 | 74.10 | 75.20 | 72.70 | 73.00 | 73.00 | -0.68% | 728,972 |
| Mar 9, 2026 | 74.50 | 74.50 | 72.40 | 73.50 | 73.50 | -2.13% | 233,305 |
| 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% | 253,159 |
| 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 |