Karnell Group AB (publ) (STO:KARNEL.B)
Sweden
· Delayed Price · Currency is SEK 67.50
-2.90 (-4.12%)
At close: Apr 29, 2026
Karnell Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.60 | 71.20 | 67.40 | 67.50 | 67.50 | -4.12% | 27,993 |
| Apr 28, 2026 | 72.20 | 72.80 | 70.00 | 70.40 | 70.40 | -2.22% | 101,242 |
| Apr 27, 2026 | 71.50 | 72.50 | 71.00 | 72.00 | 72.00 | 0.28% | 57,302 |
| Apr 24, 2026 | 71.90 | 72.00 | 70.80 | 71.80 | 71.80 | - | 54,568 |
| Apr 23, 2026 | 71.50 | 72.60 | 70.90 | 71.80 | 71.80 | 0.42% | 34,070 |
| Apr 22, 2026 | 71.50 | 71.80 | 70.40 | 71.50 | 71.50 | 0.70% | 45,186 |
| Apr 21, 2026 | 70.70 | 71.80 | 69.40 | 71.00 | 71.00 | 0.42% | 51,570 |
| Apr 20, 2026 | 70.80 | 71.30 | 70.00 | 70.70 | 70.70 | -0.14% | 25,586 |
| Apr 17, 2026 | 69.20 | 72.20 | 69.00 | 70.80 | 70.80 | 1.72% | 53,710 |
| Apr 16, 2026 | 69.00 | 70.50 | 67.50 | 69.60 | 69.60 | 0.87% | 41,750 |
| Apr 15, 2026 | 68.30 | 69.80 | 68.30 | 69.00 | 69.00 | - | 35,275 |
| Apr 14, 2026 | 67.90 | 69.00 | 66.80 | 69.00 | 69.00 | 1.92% | 50,844 |
| Apr 13, 2026 | 66.90 | 68.20 | 65.50 | 67.70 | 67.70 | 0.74% | 38,273 |
| Apr 10, 2026 | 64.30 | 67.40 | 63.00 | 67.20 | 67.20 | 6.33% | 49,412 |
| Apr 9, 2026 | 62.70 | 63.30 | 61.50 | 63.20 | 63.20 | 0.80% | 11,871 |
| Apr 8, 2026 | 62.70 | 64.10 | 62.10 | 62.70 | 62.70 | 2.45% | 39,663 |
| Apr 7, 2026 | 61.60 | 62.50 | 60.40 | 61.20 | 61.20 | 0.82% | 34,818 |
| Apr 2, 2026 | 61.40 | 61.90 | 60.60 | 60.70 | 60.70 | -1.46% | 15,451 |
| Apr 1, 2026 | 61.30 | 63.20 | 61.00 | 61.60 | 61.60 | 0.49% | 54,601 |
| Mar 31, 2026 | 61.60 | 62.10 | 60.00 | 61.30 | 61.30 | 1.32% | 73,506 |
| Mar 30, 2026 | 59.60 | 60.70 | 57.50 | 60.50 | 60.50 | 1.00% | 71,546 |
| Mar 27, 2026 | 60.40 | 60.80 | 58.90 | 59.90 | 59.90 | -0.17% | 72,111 |
| Mar 26, 2026 | 59.50 | 60.60 | 58.80 | 60.00 | 60.00 | 0.50% | 44,634 |
| Mar 25, 2026 | 58.90 | 60.50 | 58.90 | 59.70 | 59.70 | 1.88% | 188,961 |
| Mar 24, 2026 | 60.00 | 60.00 | 58.00 | 58.60 | 58.60 | -2.33% | 89,287 |
| Mar 23, 2026 | 58.10 | 60.40 | 56.70 | 60.00 | 60.00 | 1.01% | 146,881 |
| Mar 20, 2026 | 58.60 | 59.70 | 58.00 | 59.40 | 59.40 | 1.19% | 81,181 |
| Mar 19, 2026 | 60.60 | 61.40 | 58.20 | 58.70 | 58.70 | -4.71% | 158,107 |
| Mar 18, 2026 | 61.10 | 62.20 | 60.40 | 61.60 | 61.60 | 0.98% | 85,261 |
| Mar 17, 2026 | 62.60 | 62.60 | 61.00 | 61.00 | 61.00 | -2.71% | 120,544 |
| Mar 16, 2026 | 61.70 | 63.40 | 61.00 | 62.70 | 62.70 | 1.95% | 80,871 |
| Mar 13, 2026 | 64.60 | 64.80 | 61.50 | 61.50 | 61.50 | -5.53% | 61,973 |
| Mar 12, 2026 | 64.40 | 65.80 | 63.20 | 65.10 | 65.10 | 1.09% | 66,386 |
| Mar 11, 2026 | 63.80 | 65.00 | 62.80 | 64.40 | 64.40 | 0.63% | 99,199 |
| Mar 10, 2026 | 61.70 | 64.30 | 61.70 | 64.00 | 64.00 | 3.23% | 75,536 |
| Mar 9, 2026 | 60.90 | 62.50 | 59.70 | 62.00 | 62.00 | -1.59% | 90,285 |
| Mar 6, 2026 | 62.30 | 63.50 | 62.00 | 63.00 | 63.00 | 1.12% | 68,039 |
| Mar 5, 2026 | 62.00 | 62.50 | 60.70 | 62.30 | 62.30 | 2.47% | 35,440 |
| Mar 4, 2026 | 59.30 | 61.40 | 59.30 | 60.80 | 60.80 | 2.53% | 34,612 |
| Mar 3, 2026 | 60.70 | 60.70 | 58.30 | 59.30 | 59.30 | -2.47% | 69,540 |
| Mar 2, 2026 | 59.10 | 62.00 | 59.10 | 60.80 | 60.80 | -0.16% | 68,528 |
| Feb 27, 2026 | 59.60 | 61.30 | 59.50 | 60.90 | 60.90 | 2.01% | 39,740 |
| Feb 26, 2026 | 59.30 | 60.10 | 58.50 | 59.70 | 59.70 | 0.67% | 63,311 |
| Feb 25, 2026 | 59.20 | 60.10 | 58.60 | 59.30 | 59.30 | 0.34% | 45,182 |
| Feb 24, 2026 | 61.10 | 61.10 | 58.20 | 59.10 | 59.10 | -1.17% | 192,993 |
| Feb 23, 2026 | 63.00 | 63.60 | 59.10 | 59.80 | 59.80 | -4.93% | 78,751 |
| Feb 20, 2026 | 63.20 | 65.00 | 62.20 | 62.90 | 62.90 | -0.16% | 64,509 |
| Feb 19, 2026 | 60.00 | 63.20 | 59.90 | 63.00 | 63.00 | 2.44% | 241,300 |
| Feb 18, 2026 | 61.50 | 61.90 | 60.80 | 61.50 | 61.50 | 0.16% | 42,171 |
| Feb 17, 2026 | 61.90 | 62.30 | 60.00 | 61.40 | 61.40 | -0.16% | 291,100 |
| Feb 16, 2026 | 58.10 | 62.00 | 58.00 | 61.50 | 61.50 | 6.77% | 270,085 |
| Feb 13, 2026 | 58.50 | 62.90 | 57.50 | 57.60 | 57.60 | -0.17% | 515,317 |
| Feb 12, 2026 | 58.60 | 58.90 | 56.60 | 57.70 | 57.70 | -1.54% | 293,844 |
| Feb 11, 2026 | 59.00 | 59.00 | 57.30 | 58.60 | 58.60 | -1.01% | 138,375 |
| Feb 10, 2026 | 58.10 | 59.50 | 58.00 | 59.20 | 59.20 | 0.51% | 123,908 |
| Feb 9, 2026 | 59.70 | 60.80 | 58.50 | 58.90 | 58.90 | -1.17% | 181,586 |
| Feb 6, 2026 | 61.20 | 61.30 | 58.30 | 59.60 | 59.60 | -2.30% | 182,582 |
| Feb 5, 2026 | 60.20 | 61.00 | 58.50 | 61.00 | 61.00 | 0.83% | 269,652 |
| Feb 4, 2026 | 60.70 | 61.70 | 60.20 | 60.50 | 60.50 | -0.66% | 214,278 |
| Feb 3, 2026 | 61.10 | 61.90 | 60.10 | 60.90 | 60.90 | -0.49% | 75,237 |
| Feb 2, 2026 | 61.60 | 61.60 | 60.30 | 61.20 | 61.20 | -0.81% | 100,205 |
| Jan 30, 2026 | 63.40 | 64.00 | 61.00 | 61.70 | 61.70 | -2.83% | 100,335 |
| Jan 29, 2026 | 64.90 | 65.00 | 63.10 | 63.50 | 63.50 | -2.76% | 69,358 |
| Jan 28, 2026 | 65.00 | 65.80 | 64.10 | 65.30 | 65.30 | - | 140,371 |
| Jan 27, 2026 | 66.40 | 66.50 | 65.00 | 65.30 | 65.30 | -1.80% | 90,448 |
| Jan 26, 2026 | 67.90 | 68.10 | 65.90 | 66.50 | 66.50 | -2.06% | 58,341 |
| Jan 23, 2026 | 69.40 | 69.40 | 67.90 | 67.90 | 67.90 | -2.16% | 34,673 |
| Jan 22, 2026 | 68.00 | 70.20 | 68.00 | 69.40 | 69.40 | 2.66% | 104,147 |
| Jan 21, 2026 | 66.00 | 68.20 | 65.30 | 67.60 | 67.60 | 2.27% | 103,432 |
| Jan 20, 2026 | 67.70 | 67.70 | 65.20 | 66.10 | 66.10 | -2.07% | 48,192 |
| Jan 19, 2026 | 69.40 | 69.60 | 67.10 | 67.50 | 67.50 | -4.26% | 98,444 |
| Jan 16, 2026 | 69.30 | 71.00 | 69.10 | 70.50 | 70.50 | 1.59% | 119,764 |
| Jan 15, 2026 | 69.80 | 70.10 | 68.70 | 69.40 | 69.40 | -0.72% | 80,908 |
| Jan 14, 2026 | 70.20 | 70.60 | 67.70 | 69.90 | 69.90 | -0.71% | 90,533 |
| Jan 13, 2026 | 71.40 | 71.40 | 69.20 | 70.40 | 70.40 | -0.85% | 77,907 |
| Jan 12, 2026 | 69.70 | 73.60 | 68.10 | 71.00 | 71.00 | 1.00% | 170,797 |
| Jan 9, 2026 | 73.20 | 73.20 | 69.50 | 70.30 | 70.30 | -4.09% | 109,992 |
| Jan 8, 2026 | 74.70 | 75.20 | 73.10 | 73.30 | 73.30 | -1.87% | 69,654 |
| Jan 7, 2026 | 72.60 | 75.00 | 72.00 | 74.70 | 74.70 | 2.89% | 176,774 |
| Jan 5, 2026 | 72.20 | 73.00 | 71.60 | 72.60 | 72.60 | 1.26% | 33,225 |
| Jan 2, 2026 | 72.50 | 73.60 | 71.50 | 71.70 | 71.70 | -1.38% | 96,837 |
| Dec 30, 2025 | 72.90 | 73.40 | 72.00 | 72.70 | 72.70 | -0.14% | 31,396 |
| Dec 29, 2025 | 72.40 | 73.40 | 71.20 | 72.80 | 72.80 | 1.11% | 68,652 |
| Dec 23, 2025 | 74.80 | 74.80 | 71.10 | 72.00 | 72.00 | 0.42% | 105,246 |
| Dec 22, 2025 | 70.90 | 72.60 | 67.60 | 71.70 | 71.70 | 0.99% | 148,354 |
| Dec 19, 2025 | 69.90 | 71.50 | 69.80 | 71.00 | 71.00 | 1.72% | 182,663 |
| Dec 18, 2025 | 70.30 | 70.50 | 69.70 | 69.80 | 69.80 | 0.14% | 40,742 |
| Dec 17, 2025 | 71.00 | 71.00 | 69.70 | 69.70 | 69.70 | -0.99% | 117,651 |
| Dec 16, 2025 | 70.40 | 71.00 | 69.80 | 70.40 | 70.40 | 0.14% | 54,453 |
| Dec 15, 2025 | 69.80 | 71.00 | 69.70 | 70.30 | 70.30 | 0.86% | 109,675 |
| Dec 12, 2025 | 69.00 | 71.30 | 68.40 | 69.70 | 69.70 | 1.60% | 225,862 |
| Dec 11, 2025 | 67.60 | 68.80 | 67.10 | 68.60 | 68.60 | 1.33% | 126,030 |
| Dec 10, 2025 | 69.10 | 69.90 | 67.10 | 67.70 | 67.70 | -1.88% | 23,863 |
| Dec 9, 2025 | 68.50 | 69.60 | 68.00 | 69.00 | 69.00 | 0.58% | 39,924 |
| Dec 8, 2025 | 70.40 | 70.40 | 68.40 | 68.60 | 68.60 | -1.72% | 45,445 |
| 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 |