Karnell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 50.000 | 51.000 | 48.510 | 49.560 | 49.560 | 6,338 |
| 2024-08-20 | 50.160 | 50.840 | 49.500 | 50.000 | 50.000 | 6,024 |
| 2024-08-19 | 51.800 | 51.800 | 49.700 | 50.160 | 50.160 | 6,652 |
| 2024-08-16 | 52.000 | 52.000 | 49.700 | 51.900 | 51.900 | 224,501 |
| 2024-08-15 | 50.120 | 52.000 | 50.120 | 51.680 | 51.680 | 5,548 |
| 2024-08-14 | 51.560 | 52.000 | 50.240 | 50.960 | 50.960 | 4,556 |
| 2024-08-13 | 52.000 | 52.000 | 51.020 | 51.560 | 51.560 | 8,274 |
| 2024-08-12 | 51.900 | 52.900 | 50.700 | 52.000 | 52.000 | 12,589 |
| 2024-08-09 | 51.600 | 52.000 | 51.040 | 51.900 | 51.900 | 7,490 |
| 2024-08-08 | 51.500 | 54.880 | 51.500 | 51.600 | 51.600 | 14,621 |
| 2024-08-07 | 51.000 | 52.780 | 50.500 | 51.500 | 51.500 | 98,939 |
| 2024-08-06 | 50.260 | 51.500 | 50.100 | 51.000 | 51.000 | 17,516 |
| 2024-08-05 | 51.000 | 53.000 | 45.010 | 50.100 | 50.100 | 43,165 |
| 2024-08-02 | 53.000 | 54.200 | 51.000 | 53.900 | 53.900 | 11,578 |
| 2024-08-01 | 54.740 | 55.000 | 53.120 | 54.440 | 54.440 | 6,639 |
| 2024-07-31 | 53.580 | 54.980 | 53.360 | 54.740 | 54.740 | 5,563 |
| 2024-07-30 | 52.660 | 54.200 | 52.320 | 52.720 | 52.720 | 7,740 |
| 2024-07-29 | 50.600 | 53.000 | 50.000 | 52.660 | 52.660 | 6,801 |
| 2024-07-26 | 50.940 | 51.180 | 49.850 | 50.600 | 50.600 | 6,328 |
| 2024-07-25 | 51.560 | 53.440 | 49.750 | 50.940 | 50.940 | 12,314 |
| 2024-07-24 | 51.280 | 53.460 | 51.040 | 51.500 | 51.500 | 8,106 |
| 2024-07-23 | 53.000 | 53.800 | 51.300 | 51.660 | 51.660 | 9,544 |
| 2024-07-22 | 54.000 | 54.000 | 52.040 | 53.000 | 53.000 | 16,432 |
| 2024-07-19 | 55.040 | 55.480 | 53.480 | 54.320 | 54.320 | 6,059 |
| 2024-07-18 | 55.320 | 55.940 | 53.040 | 55.040 | 55.040 | 20,737 |
| 2024-07-17 | 56.500 | 56.500 | 54.500 | 55.320 | 55.320 | 17,927 |
| 2024-07-16 | 55.680 | 57.440 | 53.740 | 56.760 | 56.760 | 15,538 |
| 2024-07-15 | 53.900 | 57.000 | 53.180 | 55.680 | 55.680 | 49,166 |
| 2024-07-12 | 50.800 | 53.900 | 50.040 | 53.900 | 53.900 | 34,266 |
| 2024-07-11 | 49.980 | 50.900 | 49.400 | 50.600 | 50.600 | 14,448 |
| 2024-07-10 | 49.200 | 50.160 | 48.980 | 49.980 | 49.980 | 6,741 |
| 2024-07-09 | 49.680 | 50.400 | 48.640 | 49.200 | 49.200 | 18,493 |
| 2024-07-08 | 50.020 | 51.980 | 48.120 | 49.680 | 49.680 | 19,242 |
| 2024-07-05 | 47.550 | 53.000 | 46.750 | 50.020 | 50.020 | 42,687 |
| 2024-07-04 | 48.200 | 48.200 | 47.250 | 47.550 | 47.550 | 8,521 |
| 2024-07-03 | 48.060 | 48.980 | 47.550 | 48.250 | 48.250 | 7,797 |
| 2024-07-02 | 49.000 | 49.250 | 47.440 | 48.060 | 48.060 | 16,710 |
| 2024-07-01 | 49.090 | 49.350 | 47.760 | 49.000 | 49.000 | 10,211 |
| 2024-06-28 | 50.020 | 50.020 | 47.530 | 49.090 | 49.090 | 11,994 |
| 2024-06-27 | 47.000 | 50.300 | 47.000 | 48.660 | 48.660 | 34,955 |
| 2024-06-26 | 46.480 | 46.900 | 45.240 | 46.010 | 46.010 | 25,308 |
| 2024-06-25 | 47.850 | 48.970 | 46.100 | 46.480 | 46.480 | 23,425 |
| 2024-06-24 | 48.770 | 48.770 | 46.420 | 47.870 | 47.870 | 27,803 |
| 2024-06-20 | 49.900 | 50.960 | 48.640 | 49.100 | 49.100 | 27,219 |
| 2024-06-19 | 51.620 | 52.720 | 50.100 | 50.260 | 50.260 | 16,339 |
| 2024-06-18 | 55.500 | 55.500 | 50.840 | 51.620 | 51.620 | 33,970 |
| 2024-06-17 | 54.500 | 55.960 | 53.560 | 55.300 | 55.300 | 64,637 |
| 2024-06-14 | 53.200 | 55.000 | 53.200 | 54.420 | 54.420 | 30,314 |
| 2024-06-13 | 51.800 | 55.000 | 51.560 | 53.200 | 53.200 | 67,749 |
| 2024-06-12 | 50.260 | 52.040 | 48.210 | 51.460 | 51.460 | 43,492 |
| 2024-06-11 | 53.900 | 53.900 | 49.440 | 50.260 | 50.260 | 77,575 |
| 2024-06-10 | 58.000 | 59.000 | 53.840 | 53.900 | 53.900 | 95,655 |
| 2024-06-07 | 58.740 | 58.740 | 55.360 | 58.000 | 58.000 | 65,883 |
| 2024-06-05 | 59.080 | 60.740 | 57.200 | 58.780 | 58.780 | 113,273 |
| 2024-06-04 | 53.760 | 59.220 | 53.760 | 58.500 | 58.500 | 110,409 |
| 2024-06-03 | 51.000 | 54.100 | 49.700 | 53.760 | 53.760 | 97,650 |
| 2024-05-31 | 46.420 | 51.500 | 45.790 | 51.000 | 51.000 | 126,804 |
| 2024-05-30 | 43.800 | 46.320 | 43.400 | 46.320 | 46.320 | 63,471 |
| 2024-05-29 | 43.000 | 44.800 | 42.350 | 43.760 | 43.760 | 46,896 |
| 2024-05-28 | 42.750 | 44.170 | 42.350 | 43.000 | 43.000 | 29,683 |
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.