Karnell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 50.800 | 50.800 | 48.700 | 50.000 | 50.000 | 14,930 |
| 2025-05-12 | 49.000 | 51.000 | 49.000 | 50.500 | 50.500 | 228,060 |
| 2025-05-09 | 49.600 | 50.200 | 49.250 | 49.700 | 49.700 | 20,057 |
| 2025-05-08 | 49.700 | 50.000 | 47.700 | 48.500 | 48.500 | 191,711 |
| 2025-05-07 | 49.000 | 51.100 | 48.300 | 49.450 | 49.450 | 65,897 |
| 2025-05-06 | 48.100 | 48.100 | 46.150 | 46.850 | 46.850 | 21,401 |
| 2025-05-05 | 46.750 | 48.650 | 46.650 | 48.400 | 48.400 | 31,639 |
| 2025-05-02 | 44.800 | 46.850 | 44.800 | 46.150 | 46.150 | 16,465 |
| 2025-04-30 | 45.450 | 45.450 | 44.500 | 44.500 | 44.500 | 10,364 |
| 2025-04-29 | 46.850 | 47.000 | 44.850 | 45.500 | 45.500 | 14,956 |
| 2025-04-28 | 45.950 | 47.200 | 45.700 | 46.700 | 46.700 | 17,089 |
| 2025-04-25 | 42.700 | 46.900 | 42.700 | 45.400 | 45.400 | 36,772 |
| 2025-04-24 | 42.000 | 42.950 | 41.750 | 42.450 | 42.450 | 19,978 |
| 2025-04-23 | 44.400 | 44.400 | 42.350 | 42.350 | 42.350 | 77,141 |
| 2025-04-22 | 44.050 | 44.200 | 41.900 | 43.300 | 43.300 | 57,451 |
| 2025-04-17 | 44.850 | 44.850 | 43.100 | 43.600 | 43.600 | 23,212 |
| 2025-04-16 | 44.700 | 44.950 | 44.000 | 44.550 | 44.550 | 12,685 |
| 2025-04-15 | 44.750 | 45.900 | 44.350 | 45.100 | 45.100 | 22,983 |
| 2025-04-14 | 43.900 | 45.250 | 43.900 | 44.700 | 44.700 | 10,950 |
| 2025-04-11 | 44.150 | 44.400 | 43.000 | 43.900 | 43.900 | 12,971 |
| 2025-04-10 | 45.250 | 45.800 | 43.900 | 44.050 | 44.050 | 16,008 |
| 2025-04-09 | 44.000 | 44.050 | 42.000 | 43.800 | 43.800 | 10,995 |
| 2025-04-08 | 45.250 | 45.250 | 43.800 | 44.800 | 44.800 | 20,832 |
| 2025-04-07 | 42.200 | 44.650 | 40.450 | 44.650 | 44.650 | 35,094 |
| 2025-04-04 | 43.400 | 43.640 | 42.220 | 43.640 | 43.640 | 21,156 |
| 2025-04-03 | 45.200 | 45.210 | 43.250 | 43.410 | 43.410 | 8,695 |
| 2025-04-02 | 47.230 | 47.230 | 43.730 | 45.450 | 45.450 | 109,485 |
| 2025-04-01 | 47.200 | 47.810 | 46.700 | 47.210 | 47.210 | 12,172 |
| 2025-03-31 | 48.540 | 48.540 | 46.310 | 47.200 | 47.200 | 80,188 |
| 2025-03-28 | 45.800 | 47.820 | 45.640 | 47.710 | 47.710 | 25,413 |
| 2025-03-27 | 45.510 | 46.470 | 44.990 | 45.450 | 45.450 | 26,163 |
| 2025-03-26 | 45.870 | 46.570 | 45.050 | 45.490 | 45.490 | 12,213 |
| 2025-03-25 | 47.310 | 47.500 | 45.750 | 45.860 | 45.860 | 65,698 |
| 2025-03-24 | 47.230 | 47.230 | 45.270 | 46.410 | 46.410 | 29,852 |
| 2025-03-21 | 45.560 | 46.400 | 45.000 | 46.260 | 46.260 | 12,426 |
| 2025-03-20 | 45.930 | 46.090 | 45.000 | 45.500 | 45.500 | 19,130 |
| 2025-03-19 | 47.110 | 47.820 | 45.700 | 45.900 | 45.900 | 26,939 |
| 2025-03-18 | 46.460 | 48.220 | 46.450 | 47.520 | 47.520 | 19,053 |
| 2025-03-17 | 46.500 | 46.510 | 45.620 | 46.480 | 46.480 | 10,007 |
| 2025-03-14 | 46.560 | 47.210 | 46.100 | 46.520 | 46.520 | 15,027 |
| 2025-03-13 | 48.000 | 48.000 | 46.030 | 46.100 | 46.100 | 3,118 |
| 2025-03-12 | 47.380 | 47.470 | 45.700 | 46.090 | 46.090 | 40,720 |
| 2025-03-11 | 48.000 | 48.360 | 46.940 | 47.000 | 47.000 | 29,974 |
| 2025-03-10 | 48.110 | 48.800 | 47.830 | 48.750 | 48.750 | 13,240 |
| 2025-03-07 | 47.700 | 49.380 | 47.340 | 48.980 | 48.980 | 23,771 |
| 2025-03-06 | 49.000 | 49.640 | 47.550 | 48.140 | 48.140 | 36,219 |
| 2025-03-05 | 49.460 | 51.180 | 48.540 | 49.000 | 49.000 | 73,353 |
| 2025-03-04 | 50.780 | 50.780 | 48.750 | 49.500 | 49.500 | 85,098 |
| 2025-03-03 | 51.500 | 52.200 | 50.220 | 50.820 | 50.820 | 51,129 |
| 2025-02-28 | 51.880 | 51.880 | 50.700 | 51.740 | 51.740 | 106,841 |
| 2025-02-27 | 51.980 | 53.000 | 51.000 | 51.860 | 51.860 | 104,548 |
| 2025-02-26 | 49.940 | 52.600 | 49.940 | 52.600 | 52.600 | 56,541 |
| 2025-02-25 | 48.770 | 51.000 | 48.770 | 50.000 | 50.000 | 106,283 |
| 2025-02-24 | 49.020 | 49.400 | 48.000 | 49.360 | 49.360 | 62,244 |
| 2025-02-21 | 47.860 | 49.410 | 47.860 | 49.410 | 49.410 | 31,771 |
| 2025-02-20 | 47.740 | 48.440 | 47.250 | 47.550 | 47.550 | 28,373 |
| 2025-02-19 | 49.700 | 49.700 | 47.600 | 47.740 | 47.740 | 64,650 |
| 2025-02-18 | 49.950 | 50.320 | 48.220 | 48.980 | 48.980 | 215,589 |
| 2025-02-17 | 48.610 | 49.980 | 48.490 | 49.300 | 49.300 | 100,418 |
| 2025-02-14 | 47.010 | 49.000 | 47.010 | 48.500 | 48.500 | 343,212 |
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.