Karnell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 43.920 | 44.480 | 42.350 | 43.180 | 43.180 | 32,199 |
| 2024-05-24 | 46.700 | 46.700 | 43.800 | 43.920 | 43.920 | 54,622 |
| 2024-05-23 | 45.400 | 47.390 | 45.400 | 46.700 | 46.700 | 106,581 |
| 2024-05-22 | 44.000 | 46.250 | 43.360 | 45.400 | 45.400 | 133,200 |
| 2024-05-21 | 40.600 | 43.350 | 39.770 | 42.990 | 42.990 | 78,630 |
| 2024-05-20 | 41.650 | 41.650 | 40.280 | 40.420 | 40.420 | 38,765 |
| 2024-05-17 | 42.000 | 42.370 | 41.220 | 41.650 | 41.650 | 16,119 |
| 2024-05-16 | 43.000 | 43.260 | 42.000 | 42.380 | 42.380 | 21,694 |
| 2024-05-15 | 41.150 | 43.290 | 39.750 | 43.000 | 43.000 | 102,029 |
| 2024-05-14 | 42.000 | 43.000 | 40.030 | 41.160 | 41.160 | 117,441 |
| 2024-05-13 | 41.300 | 44.720 | 40.920 | 44.120 | 44.120 | 43,052 |
| 2024-05-10 | 43.710 | 44.210 | 40.680 | 41.300 | 41.300 | 82,273 |
| 2024-05-08 | 43.860 | 44.980 | 43.400 | 43.400 | 43.400 | 17,187 |
| 2024-05-07 | 44.200 | 45.780 | 43.590 | 43.860 | 43.860 | 42,909 |
| 2024-05-06 | 41.300 | 44.210 | 41.300 | 44.080 | 44.080 | 80,125 |
| 2024-05-03 | 42.050 | 43.200 | 41.200 | 41.200 | 41.200 | 29,053 |
| 2024-05-02 | 40.300 | 42.650 | 40.300 | 41.850 | 41.850 | 30,147 |
| 2024-04-30 | 39.800 | 40.500 | 38.900 | 40.300 | 40.300 | 14,370 |
| 2024-04-29 | 38.200 | 40.500 | 38.200 | 39.800 | 39.800 | 20,540 |
| 2024-04-26 | 38.100 | 39.100 | 38.100 | 38.200 | 38.200 | 15,452 |
| 2024-04-25 | 38.000 | 38.900 | 37.500 | 38.100 | 38.100 | 41,285 |
| 2024-04-24 | 40.600 | 40.600 | 38.000 | 38.000 | 38.000 | 66,260 |
| 2024-04-23 | 40.000 | 41.000 | 39.100 | 40.600 | 40.600 | 30,010 |
| 2024-04-22 | 40.300 | 40.400 | 39.000 | 40.000 | 40.000 | 76,122 |
| 2024-04-19 | 40.200 | 40.800 | 39.400 | 40.300 | 40.300 | 36,277 |
| 2024-04-18 | 39.900 | 41.000 | 39.400 | 40.200 | 40.200 | 30,335 |
| 2024-04-17 | 39.200 | 40.000 | 38.200 | 39.900 | 39.900 | 39,920 |
| 2024-04-16 | 37.900 | 39.800 | 37.500 | 39.200 | 39.200 | 48,009 |
| 2024-04-15 | 39.300 | 39.800 | 38.000 | 38.000 | 38.000 | 100,937 |
| 2024-04-12 | 41.000 | 41.900 | 38.600 | 39.300 | 39.300 | 96,576 |
| 2024-04-11 | 41.700 | 42.200 | 40.100 | 40.700 | 40.700 | 107,608 |
| 2024-04-10 | 42.700 | 43.100 | 41.900 | 42.000 | 42.000 | 60,954 |
| 2024-04-09 | 42.700 | 43.300 | 42.300 | 42.700 | 42.700 | 54,022 |
| 2024-04-08 | 44.200 | 44.400 | 42.000 | 42.600 | 42.600 | 77,859 |
| 2024-04-05 | 42.200 | 45.000 | 42.200 | 43.400 | 43.400 | 96,245 |
| 2024-04-04 | 44.800 | 44.800 | 42.600 | 43.000 | 43.000 | 130,372 |
| 2024-04-03 | 44.000 | 44.400 | 42.800 | 44.000 | 44.000 | 135,351 |
| 2024-04-02 | 47.300 | 48.000 | 43.700 | 43.900 | 43.900 | 326,259 |
| 2024-03-28 | 50.000 | 50.600 | 45.600 | 47.200 | 47.200 | 154,932 |
| 2024-03-27 | 51.200 | 53.400 | 46.800 | 49.600 | 49.600 | 334,426 |
| 2024-03-26 | 47.500 | 52.000 | 47.300 | 49.800 | 49.800 | 347,260 |
| 2024-03-25 | 42.800 | 47.900 | 42.600 | 47.000 | 47.000 | 381,456 |
| 2024-03-22 | 45.000 | 53.200 | 42.000 | 42.000 | 42.000 | 1,971,275 |
← NewerPage 11 of 11 · 643 trading days
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.