Karnell Group AB (publ) (STO:KARNEL.B)
Sweden
· Delayed Price · Currency is SEK 69.80
-1.00 (-1.41%)
At close: Dec 5, 2025
Karnell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.00 | 72.00 | 69.80 | 69.80 | 69.80 | -1.41% | 47,346 |
| Dec 4, 2025 | 69.10 | 71.50 | 68.70 | 70.80 | 70.80 | 3.21% | 29,982 |
| Dec 3, 2025 | 68.00 | 69.40 | 67.30 | 68.60 | 68.60 | 1.63% | 194,472 |
| Dec 2, 2025 | 68.70 | 69.00 | 66.70 | 67.50 | 67.50 | -1.75% | 32,830 |
| Dec 1, 2025 | 71.00 | 71.00 | 68.50 | 68.70 | 68.70 | -2.00% | 28,797 |
| Nov 28, 2025 | 70.90 | 71.50 | 69.40 | 70.10 | 70.10 | -1.27% | 63,272 |
| Nov 27, 2025 | 71.00 | 71.50 | 70.10 | 71.00 | 71.00 | -0.28% | 111,395 |
| Nov 26, 2025 | 69.50 | 73.00 | 69.50 | 71.20 | 71.20 | 2.45% | 125,634 |
| Nov 25, 2025 | 68.90 | 69.60 | 67.50 | 69.50 | 69.50 | 0.72% | 50,546 |
| Nov 24, 2025 | 66.40 | 69.60 | 66.30 | 69.00 | 69.00 | 4.23% | 61,606 |
| Nov 21, 2025 | 65.50 | 66.50 | 64.30 | 66.20 | 66.20 | - | 45,728 |
| Nov 20, 2025 | 67.10 | 68.50 | 65.60 | 66.20 | 66.20 | -0.30% | 50,183 |
| Nov 19, 2025 | 68.10 | 69.10 | 66.30 | 66.40 | 66.40 | -2.50% | 35,325 |
| Nov 18, 2025 | 68.60 | 68.70 | 67.40 | 68.10 | 68.10 | -1.45% | 60,352 |
| Nov 17, 2025 | 68.70 | 71.40 | 68.70 | 69.10 | 69.10 | 1.02% | 85,426 |
| Nov 14, 2025 | 67.60 | 69.30 | 66.70 | 68.40 | 68.40 | 1.18% | 87,522 |
| Nov 13, 2025 | 70.50 | 70.50 | 67.60 | 67.60 | 67.60 | -3.43% | 94,204 |
| Nov 12, 2025 | 70.30 | 71.80 | 68.70 | 70.00 | 70.00 | - | 72,656 |
| Nov 11, 2025 | 71.70 | 72.30 | 70.00 | 70.00 | 70.00 | -2.23% | 51,118 |
| Nov 10, 2025 | 70.30 | 73.00 | 70.30 | 71.60 | 71.60 | 2.29% | 195,913 |
| Nov 7, 2025 | 69.90 | 71.00 | 69.30 | 70.00 | 70.00 | -1.41% | 133,238 |
| Nov 6, 2025 | 69.80 | 71.50 | 68.60 | 71.00 | 71.00 | 1.43% | 222,957 |
| Nov 5, 2025 | 64.80 | 73.80 | 64.80 | 70.00 | 70.00 | 11.29% | 761,024 |
| Nov 4, 2025 | 62.60 | 63.80 | 62.10 | 62.90 | 62.90 | - | 51,256 |
| Nov 3, 2025 | 64.70 | 65.00 | 62.30 | 62.90 | 62.90 | -3.08% | 101,928 |
| Oct 31, 2025 | 64.50 | 65.10 | 64.10 | 64.90 | 64.90 | 0.62% | 17,547 |
| Oct 30, 2025 | 65.80 | 66.30 | 64.00 | 64.50 | 64.50 | -1.38% | 45,512 |
| Oct 29, 2025 | 66.40 | 66.50 | 64.90 | 65.40 | 65.40 | -0.46% | 60,905 |
| Oct 28, 2025 | 67.40 | 69.00 | 65.60 | 65.70 | 65.70 | -2.67% | 54,433 |
| Oct 27, 2025 | 65.60 | 69.30 | 65.60 | 67.50 | 67.50 | 3.05% | 128,726 |
| Oct 24, 2025 | 64.00 | 66.50 | 63.30 | 65.50 | 65.50 | 3.97% | 209,120 |
| Oct 23, 2025 | 62.20 | 63.00 | 61.10 | 63.00 | 63.00 | 2.61% | 71,501 |
| Oct 22, 2025 | 61.20 | 62.90 | 60.80 | 61.40 | 61.40 | 0.66% | 79,864 |
| Oct 21, 2025 | 62.50 | 65.00 | 60.30 | 61.00 | 61.00 | -1.13% | 153,306 |
| Oct 20, 2025 | 61.40 | 64.20 | 60.60 | 61.70 | 61.70 | 6.01% | 505,835 |
| Oct 17, 2025 | 58.00 | 58.80 | 56.10 | 58.20 | 58.20 | 0.87% | 18,300 |
| Oct 16, 2025 | 57.10 | 58.00 | 56.90 | 57.70 | 57.70 | 1.58% | 6,331 |
| Oct 15, 2025 | 57.00 | 57.70 | 56.60 | 56.80 | 56.80 | - | 44,853 |
| Oct 14, 2025 | 58.10 | 58.80 | 56.80 | 56.80 | 56.80 | -2.74% | 124,684 |
| Oct 13, 2025 | 59.00 | 59.90 | 58.40 | 58.40 | 58.40 | -1.02% | 7,280 |
| Oct 10, 2025 | 60.20 | 61.00 | 59.00 | 59.00 | 59.00 | -1.99% | 11,686 |
| Oct 9, 2025 | 60.50 | 60.50 | 59.00 | 60.20 | 60.20 | -0.50% | 29,167 |
| Oct 8, 2025 | 58.80 | 61.90 | 58.80 | 60.50 | 60.50 | 2.72% | 166,822 |
| Oct 7, 2025 | 59.20 | 60.00 | 58.30 | 58.90 | 58.90 | -0.34% | 41,007 |
| Oct 6, 2025 | 58.00 | 59.80 | 57.90 | 59.10 | 59.10 | 1.55% | 40,407 |
| Oct 3, 2025 | 57.60 | 59.60 | 57.60 | 58.20 | 58.20 | 1.57% | 39,601 |
| Oct 2, 2025 | 60.00 | 60.00 | 57.20 | 57.30 | 57.30 | -0.69% | 80,946 |
| Oct 1, 2025 | 59.40 | 59.40 | 57.00 | 57.70 | 57.70 | -1.03% | 84,256 |
| Sep 30, 2025 | 57.60 | 59.90 | 56.70 | 58.30 | 58.30 | 1.22% | 456,020 |
| Sep 29, 2025 | 57.70 | 58.00 | 57.10 | 57.60 | 57.60 | - | 21,054 |
| Sep 26, 2025 | 58.40 | 58.70 | 57.30 | 57.60 | 57.60 | -1.20% | 18,972 |
| Sep 25, 2025 | 59.80 | 59.80 | 57.70 | 58.30 | 58.30 | -1.19% | 56,452 |
| Sep 24, 2025 | 57.60 | 59.70 | 57.60 | 59.00 | 59.00 | 1.72% | 73,273 |
| Sep 23, 2025 | 58.90 | 59.70 | 57.80 | 58.00 | 58.00 | -1.53% | 43,265 |
| Sep 22, 2025 | 59.10 | 60.00 | 58.90 | 58.90 | 58.90 | -1.83% | 29,955 |
| Sep 19, 2025 | 60.50 | 61.00 | 60.00 | 60.00 | 60.00 | -0.99% | 12,472 |
| Sep 18, 2025 | 60.40 | 61.00 | 60.40 | 60.60 | 60.60 | 0.50% | 10,560 |
| Sep 17, 2025 | 59.80 | 60.70 | 59.80 | 60.30 | 60.30 | 1.17% | 14,357 |
| Sep 16, 2025 | 60.60 | 61.00 | 59.20 | 59.60 | 59.60 | -1.65% | 32,214 |
| Sep 15, 2025 | 62.00 | 62.00 | 60.30 | 60.60 | 60.60 | -2.26% | 32,235 |
| Sep 12, 2025 | 61.20 | 63.30 | 61.10 | 62.00 | 62.00 | 1.64% | 22,059 |
| Sep 11, 2025 | 61.30 | 62.70 | 60.50 | 61.00 | 61.00 | -0.49% | 30,753 |
| Sep 10, 2025 | 60.80 | 61.80 | 60.10 | 61.30 | 61.30 | 0.99% | 36,006 |
| Sep 9, 2025 | 61.90 | 62.10 | 59.20 | 60.70 | 60.70 | -2.10% | 62,898 |
| Sep 8, 2025 | 64.50 | 65.20 | 61.70 | 62.00 | 62.00 | -3.43% | 81,135 |
| Sep 5, 2025 | 63.40 | 64.70 | 62.90 | 64.20 | 64.20 | 2.23% | 26,753 |
| Sep 4, 2025 | 64.30 | 64.50 | 62.80 | 62.80 | 62.80 | -1.26% | 31,616 |
| Sep 3, 2025 | 64.10 | 65.30 | 63.10 | 63.60 | 63.60 | 0.79% | 17,478 |
| Sep 2, 2025 | 66.00 | 66.80 | 62.60 | 63.10 | 63.10 | -3.81% | 42,181 |
| Sep 1, 2025 | 66.60 | 67.90 | 65.60 | 65.60 | 65.60 | -2.24% | 40,384 |
| Aug 29, 2025 | 69.30 | 69.60 | 66.60 | 67.10 | 67.10 | -2.75% | 53,867 |
| Aug 28, 2025 | 68.20 | 71.00 | 68.10 | 69.00 | 69.00 | 1.02% | 75,538 |
| Aug 27, 2025 | 68.50 | 69.00 | 68.10 | 68.30 | 68.30 | - | 13,324 |
| Aug 26, 2025 | 71.00 | 71.00 | 68.20 | 68.30 | 68.30 | -2.29% | 33,122 |
| Aug 25, 2025 | 65.80 | 70.80 | 65.80 | 69.90 | 69.90 | 6.23% | 36,140 |
| Aug 22, 2025 | 66.00 | 67.20 | 65.50 | 65.80 | 65.80 | 0.30% | 10,908 |
| Aug 21, 2025 | 66.30 | 67.50 | 65.50 | 65.60 | 65.60 | -1.06% | 11,216 |
| Aug 20, 2025 | 65.10 | 67.30 | 64.20 | 66.30 | 66.30 | 0.91% | 12,772 |
| Aug 19, 2025 | 65.20 | 66.00 | 64.90 | 65.70 | 65.70 | 0.77% | 15,847 |
| Aug 18, 2025 | 66.20 | 66.70 | 64.70 | 65.20 | 65.20 | -1.66% | 13,832 |
| Aug 15, 2025 | 67.00 | 68.00 | 66.00 | 66.30 | 66.30 | -0.30% | 21,863 |
| Aug 14, 2025 | 65.20 | 67.10 | 65.00 | 66.50 | 66.50 | 2.94% | 21,561 |
| Aug 13, 2025 | 68.80 | 68.80 | 63.10 | 64.60 | 64.60 | -5.97% | 63,269 |
| Aug 12, 2025 | 71.20 | 71.50 | 68.30 | 68.70 | 68.70 | -2.69% | 23,342 |
| Aug 11, 2025 | 69.00 | 71.20 | 68.70 | 70.60 | 70.60 | 2.77% | 45,359 |
| Aug 8, 2025 | 68.50 | 69.00 | 68.30 | 68.70 | 68.70 | 0.88% | 50,005 |
| Aug 7, 2025 | 65.50 | 68.50 | 65.50 | 68.10 | 68.10 | 4.61% | 29,685 |
| Aug 6, 2025 | 67.00 | 67.00 | 65.00 | 65.10 | 65.10 | -2.84% | 14,327 |
| Aug 5, 2025 | 64.90 | 68.30 | 63.80 | 67.00 | 67.00 | 2.29% | 71,040 |
| Aug 4, 2025 | 63.70 | 65.60 | 63.00 | 65.50 | 65.50 | 3.97% | 93,184 |
| Aug 1, 2025 | 66.90 | 67.00 | 63.00 | 63.00 | 63.00 | -5.83% | 40,002 |
| Jul 31, 2025 | 63.20 | 67.00 | 63.20 | 66.90 | 66.90 | 5.85% | 70,998 |
| Jul 30, 2025 | 62.00 | 63.40 | 62.00 | 63.20 | 63.20 | 1.94% | 50,126 |
| Jul 29, 2025 | 61.00 | 62.70 | 60.00 | 62.00 | 62.00 | 3.85% | 48,404 |
| Jul 28, 2025 | 60.40 | 61.20 | 59.70 | 59.70 | 59.70 | -0.33% | 23,661 |
| Jul 25, 2025 | 59.90 | 60.40 | 59.80 | 59.90 | 59.90 | -0.17% | 510,917 |
| Jul 24, 2025 | 60.50 | 60.70 | 60.00 | 60.00 | 60.00 | -0.33% | 10,511 |
| Jul 23, 2025 | 60.20 | 61.00 | 59.70 | 60.20 | 60.20 | 0.33% | 21,522 |
| Jul 22, 2025 | 61.90 | 61.90 | 60.00 | 60.00 | 60.00 | -2.44% | 26,548 |
| Jul 21, 2025 | 61.10 | 62.50 | 61.10 | 61.50 | 61.50 | 0.82% | 27,043 |