Karnell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 63.400 | 64.000 | 61.000 | 61.700 | 61.700 | 100,335 |
| 2026-01-29 | 64.900 | 65.000 | 63.100 | 63.500 | 63.500 | 69,358 |
| 2026-01-28 | 65.000 | 65.800 | 64.100 | 65.300 | 65.300 | 140,692 |
| 2026-01-27 | 66.400 | 66.500 | 65.000 | 65.300 | 65.300 | 90,448 |
| 2026-01-26 | 67.900 | 68.100 | 65.900 | 66.500 | 66.500 | 58,341 |
| 2026-01-23 | 69.400 | 69.400 | 67.900 | 67.900 | 67.900 | 34,673 |
| 2026-01-22 | 68.000 | 70.200 | 68.000 | 69.400 | 69.400 | 104,147 |
| 2026-01-21 | 66.000 | 68.200 | 65.300 | 67.600 | 67.600 | 103,432 |
| 2026-01-20 | 67.700 | 67.700 | 65.200 | 66.100 | 66.100 | 48,202 |
| 2026-01-19 | 69.400 | 69.600 | 67.100 | 67.500 | 67.500 | 98,444 |
| 2026-01-16 | 69.300 | 71.000 | 69.100 | 70.500 | 70.500 | 119,764 |
| 2026-01-15 | 69.800 | 70.100 | 68.700 | 69.400 | 69.400 | 80,908 |
| 2026-01-14 | 70.200 | 70.600 | 67.700 | 69.900 | 69.900 | 91,384 |
| 2026-01-13 | 71.400 | 71.400 | 69.200 | 70.400 | 70.400 | 77,907 |
| 2026-01-12 | 69.700 | 73.600 | 68.100 | 71.000 | 71.000 | 170,797 |
| 2026-01-09 | 73.200 | 73.200 | 69.500 | 70.300 | 70.300 | 109,992 |
| 2026-01-08 | 74.700 | 75.200 | 73.100 | 73.300 | 73.300 | 69,654 |
| 2026-01-07 | 72.600 | 75.000 | 72.000 | 74.700 | 74.700 | 176,774 |
| 2026-01-05 | 72.200 | 73.000 | 71.600 | 72.600 | 72.600 | 33,225 |
| 2026-01-02 | 72.500 | 73.600 | 71.500 | 71.700 | 71.700 | 96,837 |
| 2025-12-30 | 72.900 | 73.400 | 72.000 | 72.700 | 72.700 | 31,396 |
| 2025-12-29 | 72.400 | 73.400 | 71.200 | 72.800 | 72.800 | 68,652 |
| 2025-12-23 | 74.800 | 74.800 | 71.100 | 72.000 | 72.000 | 105,246 |
| 2025-12-22 | 70.900 | 72.600 | 67.600 | 71.700 | 71.700 | 148,354 |
| 2025-12-19 | 69.900 | 71.500 | 69.800 | 71.000 | 71.000 | 182,663 |
| 2025-12-18 | 70.300 | 70.500 | 69.700 | 69.800 | 69.800 | 40,685 |
| 2025-12-17 | 71.000 | 71.000 | 69.700 | 69.700 | 69.700 | 117,651 |
| 2025-12-16 | 70.400 | 71.000 | 69.800 | 70.400 | 70.400 | 54,703 |
| 2025-12-15 | 69.800 | 71.000 | 69.700 | 70.300 | 70.300 | 109,675 |
| 2025-12-12 | 69.000 | 71.300 | 68.400 | 69.700 | 69.700 | 225,862 |
| 2025-12-11 | 67.600 | 68.800 | 67.100 | 68.600 | 68.600 | 126,030 |
| 2025-12-10 | 69.100 | 69.900 | 67.100 | 67.700 | 67.700 | 26,541 |
| 2025-12-09 | 68.500 | 69.600 | 68.000 | 69.000 | 69.000 | 62,827 |
| 2025-12-08 | 70.400 | 70.400 | 68.400 | 68.600 | 68.600 | 45,445 |
| 2025-12-05 | 72.000 | 72.000 | 69.800 | 69.800 | 69.800 | 47,346 |
| 2025-12-04 | 69.100 | 71.500 | 68.700 | 70.800 | 70.800 | 29,982 |
| 2025-12-03 | 68.000 | 69.400 | 67.300 | 68.600 | 68.600 | 194,472 |
| 2025-12-02 | 68.700 | 69.000 | 66.700 | 67.500 | 67.500 | 32,830 |
| 2025-12-01 | 71.000 | 71.000 | 68.500 | 68.700 | 68.700 | 29,148 |
| 2025-11-28 | 70.900 | 71.500 | 69.400 | 70.100 | 70.100 | 63,272 |
| 2025-11-27 | 71.000 | 71.500 | 70.100 | 71.000 | 71.000 | 111,395 |
| 2025-11-26 | 69.500 | 73.000 | 69.500 | 71.200 | 71.200 | 125,634 |
| 2025-11-25 | 68.900 | 69.600 | 67.500 | 69.500 | 69.500 | 57,329 |
| 2025-11-24 | 66.400 | 69.600 | 66.300 | 69.000 | 69.000 | 61,606 |
| 2025-11-21 | 65.500 | 66.500 | 64.300 | 66.200 | 66.200 | 45,728 |
| 2025-11-20 | 67.100 | 68.500 | 65.600 | 66.200 | 66.200 | 50,183 |
| 2025-11-19 | 68.100 | 69.100 | 66.300 | 66.400 | 66.400 | 35,325 |
| 2025-11-18 | 68.600 | 68.700 | 67.400 | 68.100 | 68.100 | 60,352 |
| 2025-11-17 | 68.700 | 71.400 | 68.700 | 69.100 | 69.100 | 85,426 |
| 2025-11-14 | 67.600 | 69.300 | 66.700 | 68.400 | 68.400 | 87,522 |
| 2025-11-13 | 70.500 | 70.500 | 67.600 | 67.600 | 67.600 | 94,204 |
| 2025-11-12 | 70.300 | 71.800 | 68.700 | 70.000 | 70.000 | 72,656 |
| 2025-11-11 | 71.700 | 72.300 | 70.000 | 70.000 | 70.000 | 51,118 |
| 2025-11-10 | 70.300 | 73.000 | 70.300 | 71.600 | 71.600 | 195,913 |
| 2025-11-07 | 69.900 | 71.000 | 69.300 | 70.000 | 70.000 | 133,238 |
| 2025-11-06 | 69.800 | 71.500 | 68.600 | 71.000 | 71.000 | 222,957 |
| 2025-11-05 | 64.800 | 73.800 | 64.800 | 70.000 | 70.000 | 761,024 |
| 2025-11-04 | 62.600 | 63.800 | 62.100 | 62.900 | 62.900 | 51,256 |
| 2025-11-03 | 64.700 | 65.000 | 62.300 | 62.900 | 62.900 | 101,928 |
| 2025-10-31 | 64.500 | 65.100 | 64.100 | 64.900 | 64.900 | 17,547 |
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.