Karnell historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	101.60	105.20	100.80	102.80	102.80	107,965
2026-10-15	102.20	102.20	99.700	101.20	101.20	137,157
2026-10-14	105.00	106.40	103.20	103.60	103.60	97,118
2026-10-13	109.60	109.60	104.40	105.00	105.00	260,405
2026-10-12	101.20	114.40	101.20	109.00	109.00	465,823
2026-10-09	100.00	102.00	99.700	100.80	100.80	89,878
2026-10-08	102.00	102.00	99.100	99.500	99.500	132,481
2026-10-07	107.40	107.40	101.80	101.80	101.80	53,841
2026-10-06	104.60	107.80	104.60	105.20	105.20	71,704
2026-10-05	106.20	106.60	103.60	104.40	104.40	107,891
2026-10-02	104.80	106.80	104.80	105.40	105.40	114,373
2026-10-01	106.80	108.00	104.00	104.60	104.60	155,353
2026-09-30	103.40	107.00	103.40	105.20	105.20	77,874
2026-09-29	105.20	107.80	102.20	103.20	103.20	141,040
2026-09-28	102.40	106.60	100.60	105.40	105.40	87,906
2026-09-25	101.80	104.00	101.60	101.60	101.60	67,914
2026-09-24	100.20	102.80	99.200	101.20	101.20	40,117
2026-09-23	100.80	101.80	99.200	100.20	100.20	113,359
2026-09-22	100.00	102.60	99.200	100.20	100.20	124,406
2026-09-21	101.00	105.00	100.60	104.00	104.00	66,062
2026-09-18	100.00	100.80	99.100	99.400	99.400	35,754
2026-09-17	100.00	101.00	98.500	100.00	100.00	77,305
2026-09-16	95.600	101.80	95.600	99.900	99.900	103,492
2026-09-15	97.700	98.900	94.200	94.900	94.900	122,470
2026-09-14	99.700	99.700	96.500	97.600	97.600	49,990
2026-09-11	99.700	99.700	97.400	98.900	98.900	39,450
2026-09-10	97.500	98.700	96.200	97.000	97.000	40,883
2026-09-09	98.500	99.600	96.700	97.000	97.000	51,882
2026-09-08	99.000	99.500	96.900	98.200	98.200	68,548
2026-09-07	96.900	100.20	96.900	97.900	97.900	70,165
2026-09-04	97.200	98.300	96.000	96.500	96.500	40,197
2026-09-03	93.000	98.000	93.000	97.700	97.700	80,928
2026-09-02	94.400	96.500	92.000	92.000	92.000	78,350
2026-09-01	95.500	96.700	94.300	94.500	94.500	89,704
2026-08-31	91.500	95.700	91.500	94.800	94.800	127,918
2026-08-28	92.000	93.600	91.400	91.500	91.500	46,145
2026-08-27	93.400	94.400	91.900	92.400	92.400	43,863
2026-08-26	94.500	94.500	93.300	93.300	93.300	19,357
2026-08-25	91.500	95.000	91.300	94.500	94.500	59,143
2026-08-24	94.000	94.800	91.100	91.500	91.500	55,688
2026-08-21	93.100	94.500	91.700	93.800	93.800	23,753
2026-08-20	90.600	93.300	90.200	92.500	92.500	44,268
2026-08-19	90.100	92.000	90.100	90.900	90.900	24,271
2026-08-18	91.000	91.500	89.000	90.400	90.400	66,744
2026-08-17	91.600	92.500	90.300	90.400	90.400	78,297
2026-08-14	93.600	95.000	90.400	90.400	90.400	63,744
2026-08-13	92.700	93.800	90.800	92.600	92.600	82,241
2026-08-12	91.100	93.000	90.300	91.100	91.100	34,301
2026-08-11	89.700	92.400	88.900	91.000	91.000	45,077
2026-08-10	91.500	91.900	89.500	89.500	89.500	26,305
2026-08-07	91.700	93.200	90.600	91.500	91.500	54,687
2026-08-06	92.900	93.700	90.900	91.300	91.300	23,350
2026-08-05	89.700	93.000	89.600	91.900	91.900	58,978
2026-08-04	88.000	90.000	87.600	89.600	89.600	14,939
2026-08-03	90.800	91.600	87.400	88.000	88.000	37,552
2026-07-31	89.400	91.500	88.600	89.600	89.600	19,209
2026-07-30	87.800	90.700	87.400	89.400	89.400	35,963
2026-07-29	90.000	90.800	87.500	87.700	87.700	28,197
2026-07-28	91.500	91.500	88.200	88.600	88.600	37,947
2026-07-27	86.400	91.100	86.400	89.600	89.600	38,210

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.