Karnell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 64.500 | 65.100 | 64.100 | 64.900 | 64.900 | 17,547 |
| 2025-10-30 | 65.800 | 66.300 | 64.000 | 64.500 | 64.500 | 45,512 |
| 2025-10-29 | 66.400 | 66.500 | 64.900 | 65.400 | 65.400 | 60,905 |
| 2025-10-28 | 67.400 | 69.000 | 65.600 | 65.700 | 65.700 | 54,433 |
| 2025-10-27 | 65.600 | 69.300 | 65.600 | 67.500 | 67.500 | 128,726 |
| 2025-10-24 | 64.000 | 66.500 | 63.300 | 65.500 | 65.500 | 209,120 |
| 2025-10-23 | 62.200 | 63.000 | 61.100 | 63.000 | 63.000 | 71,501 |
| 2025-10-22 | 61.200 | 62.900 | 60.800 | 61.400 | 61.400 | 79,864 |
| 2025-10-21 | 62.500 | 65.000 | 60.300 | 61.000 | 61.000 | 153,306 |
| 2025-10-20 | 61.400 | 64.200 | 60.600 | 61.700 | 61.700 | 505,835 |
| 2025-10-17 | 58.000 | 58.800 | 56.100 | 58.200 | 58.200 | 18,300 |
| 2025-10-16 | 57.100 | 58.000 | 56.900 | 57.700 | 57.700 | 6,331 |
| 2025-10-15 | 57.000 | 57.700 | 56.600 | 56.800 | 56.800 | 44,853 |
| 2025-10-14 | 58.100 | 58.800 | 56.800 | 56.800 | 56.800 | 124,684 |
| 2025-10-13 | 59.000 | 59.900 | 58.400 | 58.400 | 58.400 | 7,280 |
| 2025-10-10 | 60.200 | 61.000 | 59.000 | 59.000 | 59.000 | 11,686 |
| 2025-10-09 | 60.500 | 60.500 | 59.000 | 60.200 | 60.200 | 29,167 |
| 2025-10-08 | 58.800 | 61.900 | 58.800 | 60.500 | 60.500 | 166,822 |
| 2025-10-07 | 59.200 | 60.000 | 58.300 | 58.900 | 58.900 | 41,007 |
| 2025-10-06 | 58.000 | 59.800 | 57.900 | 59.100 | 59.100 | 40,407 |
| 2025-10-03 | 57.600 | 59.600 | 57.600 | 58.200 | 58.200 | 39,601 |
| 2025-10-02 | 60.000 | 60.000 | 57.200 | 57.300 | 57.300 | 80,946 |
| 2025-10-01 | 59.400 | 59.400 | 57.000 | 57.700 | 57.700 | 84,256 |
| 2025-09-30 | 57.600 | 59.900 | 56.700 | 58.300 | 58.300 | 456,020 |
| 2025-09-29 | 57.700 | 58.000 | 57.100 | 57.600 | 57.600 | 21,054 |
| 2025-09-26 | 58.400 | 58.700 | 57.300 | 57.600 | 57.600 | 18,972 |
| 2025-09-25 | 59.800 | 59.800 | 57.700 | 58.300 | 58.300 | 56,452 |
| 2025-09-24 | 57.600 | 59.700 | 57.600 | 59.000 | 59.000 | 73,273 |
| 2025-09-23 | 58.900 | 59.700 | 57.800 | 58.000 | 58.000 | 43,265 |
| 2025-09-22 | 59.100 | 60.000 | 58.900 | 58.900 | 58.900 | 29,955 |
| 2025-09-19 | 60.500 | 61.000 | 60.000 | 60.000 | 60.000 | 12,472 |
| 2025-09-18 | 60.400 | 61.000 | 60.400 | 60.600 | 60.600 | 10,560 |
| 2025-09-17 | 59.800 | 60.700 | 59.800 | 60.300 | 60.300 | 14,357 |
| 2025-09-16 | 60.600 | 61.000 | 59.200 | 59.600 | 59.600 | 32,214 |
| 2025-09-15 | 62.000 | 62.000 | 60.300 | 60.600 | 60.600 | 32,235 |
| 2025-09-12 | 61.200 | 63.300 | 61.100 | 62.000 | 62.000 | 22,059 |
| 2025-09-11 | 61.300 | 62.700 | 60.500 | 61.000 | 61.000 | 30,753 |
| 2025-09-10 | 60.800 | 61.800 | 60.100 | 61.300 | 61.300 | 36,006 |
| 2025-09-09 | 61.900 | 62.100 | 59.200 | 60.700 | 60.700 | 62,898 |
| 2025-09-08 | 64.500 | 65.200 | 61.700 | 62.000 | 62.000 | 81,135 |
| 2025-09-05 | 63.400 | 64.700 | 62.900 | 64.200 | 64.200 | 26,753 |
| 2025-09-04 | 64.300 | 64.500 | 62.800 | 62.800 | 62.800 | 31,616 |
| 2025-09-03 | 64.100 | 65.300 | 63.100 | 63.600 | 63.600 | 17,478 |
| 2025-09-02 | 66.000 | 66.800 | 62.600 | 63.100 | 63.100 | 42,181 |
| 2025-09-01 | 66.600 | 67.900 | 65.600 | 65.600 | 65.600 | 40,384 |
| 2025-08-29 | 69.300 | 69.600 | 66.600 | 67.100 | 67.100 | 53,867 |
| 2025-08-28 | 68.200 | 71.000 | 68.100 | 69.000 | 69.000 | 75,538 |
| 2025-08-27 | 68.500 | 69.000 | 68.100 | 68.300 | 68.300 | 13,324 |
| 2025-08-26 | 71.000 | 71.000 | 68.200 | 68.300 | 68.300 | 33,122 |
| 2025-08-25 | 65.800 | 70.800 | 65.800 | 69.900 | 69.900 | 36,140 |
| 2025-08-22 | 66.000 | 67.200 | 65.500 | 65.800 | 65.800 | 10,908 |
| 2025-08-21 | 66.300 | 67.500 | 65.500 | 65.600 | 65.600 | 11,216 |
| 2025-08-20 | 65.100 | 67.300 | 64.200 | 66.300 | 66.300 | 12,772 |
| 2025-08-19 | 65.200 | 66.000 | 64.900 | 65.700 | 65.700 | 15,847 |
| 2025-08-18 | 66.200 | 66.700 | 64.700 | 65.200 | 65.200 | 13,832 |
| 2025-08-15 | 67.000 | 68.000 | 66.000 | 66.300 | 66.300 | 21,863 |
| 2025-08-14 | 65.200 | 67.100 | 65.000 | 66.500 | 66.500 | 21,561 |
| 2025-08-13 | 68.800 | 68.800 | 63.100 | 64.600 | 64.600 | 63,269 |
| 2025-08-12 | 71.200 | 71.500 | 68.300 | 68.700 | 68.700 | 23,342 |
| 2025-08-11 | 69.000 | 71.200 | 68.700 | 70.600 | 70.600 | 45,359 |
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.