Karnell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 47.140 | 47.500 | 46.240 | 47.040 | 47.040 | 64,625 |
| 2025-02-12 | 46.030 | 47.490 | 46.030 | 47.000 | 47.000 | 83,311 |
| 2025-02-11 | 46.800 | 46.940 | 45.990 | 46.580 | 46.580 | 52,059 |
| 2025-02-10 | 46.530 | 47.200 | 46.500 | 46.800 | 46.800 | 55,558 |
| 2025-02-07 | 45.510 | 46.900 | 45.310 | 46.790 | 46.790 | 102,540 |
| 2025-02-06 | 45.840 | 45.840 | 45.200 | 45.730 | 45.730 | 65,517 |
| 2025-02-05 | 45.160 | 46.000 | 45.090 | 45.840 | 45.840 | 27,929 |
| 2025-02-04 | 45.590 | 46.300 | 45.340 | 45.690 | 45.690 | 38,507 |
| 2025-02-03 | 45.950 | 46.250 | 45.050 | 46.220 | 46.220 | 50,216 |
| 2025-01-31 | 46.710 | 47.000 | 46.200 | 46.600 | 46.600 | 78,036 |
| 2025-01-30 | 46.950 | 47.150 | 46.200 | 46.900 | 46.900 | 36,064 |
| 2025-01-29 | 46.780 | 47.010 | 46.000 | 46.940 | 46.940 | 42,144 |
| 2025-01-28 | 46.130 | 47.000 | 46.000 | 46.790 | 46.790 | 27,698 |
| 2025-01-27 | 47.190 | 47.190 | 46.000 | 46.410 | 46.410 | 29,176 |
| 2025-01-24 | 47.040 | 47.680 | 46.750 | 47.200 | 47.200 | 47,327 |
| 2025-01-23 | 47.000 | 47.950 | 46.200 | 47.000 | 47.000 | 34,971 |
| 2025-01-22 | 47.490 | 47.990 | 46.700 | 47.000 | 47.000 | 54,159 |
| 2025-01-21 | 47.490 | 48.490 | 47.260 | 47.650 | 47.650 | 20,981 |
| 2025-01-20 | 47.290 | 47.990 | 47.150 | 47.990 | 47.990 | 29,456 |
| 2025-01-17 | 46.240 | 47.990 | 46.240 | 47.450 | 47.450 | 17,890 |
| 2025-01-16 | 46.300 | 46.800 | 46.000 | 46.250 | 46.250 | 4,346 |
| 2025-01-15 | 45.960 | 46.300 | 45.960 | 46.300 | 46.300 | 57,305 |
| 2025-01-14 | 45.470 | 46.110 | 45.250 | 46.000 | 46.000 | 21,721 |
| 2025-01-13 | 45.300 | 45.300 | 44.900 | 45.250 | 45.250 | 8,569 |
| 2025-01-10 | 45.290 | 45.490 | 45.010 | 45.300 | 45.300 | 21,639 |
| 2025-01-09 | 44.600 | 45.300 | 44.600 | 45.100 | 45.100 | 67,227 |
| 2025-01-08 | 44.600 | 44.700 | 44.110 | 44.600 | 44.600 | 11,125 |
| 2025-01-07 | 43.390 | 44.970 | 43.390 | 44.600 | 44.600 | 42,986 |
| 2025-01-03 | 41.600 | 43.640 | 41.400 | 43.480 | 43.480 | 16,611 |
| 2025-01-02 | 41.280 | 41.650 | 41.000 | 41.650 | 41.650 | 11,108 |
| 2024-12-30 | 41.000 | 41.650 | 40.950 | 41.280 | 41.280 | 16,897 |
| 2024-12-27 | 41.200 | 41.200 | 40.620 | 41.000 | 41.000 | 11,713 |
| 2024-12-23 | 40.800 | 41.780 | 40.210 | 41.050 | 41.050 | 16,561 |
| 2024-12-20 | 40.020 | 41.650 | 40.000 | 40.880 | 40.880 | 10,875 |
| 2024-12-19 | 40.520 | 41.690 | 40.000 | 41.350 | 41.350 | 18,588 |
| 2024-12-18 | 41.000 | 41.570 | 40.500 | 40.670 | 40.670 | 35,341 |
| 2024-12-17 | 42.010 | 42.100 | 41.000 | 41.040 | 41.040 | 41,336 |
| 2024-12-16 | 42.900 | 42.900 | 42.110 | 42.120 | 42.120 | 8,211 |
| 2024-12-13 | 42.860 | 43.930 | 42.860 | 42.900 | 42.900 | 10,630 |
| 2024-12-12 | 43.300 | 43.300 | 42.860 | 42.860 | 42.860 | 16,177 |
| 2024-12-11 | 44.700 | 44.700 | 43.060 | 43.640 | 43.640 | 3,610 |
| 2024-12-10 | 43.850 | 43.850 | 43.240 | 43.240 | 43.240 | 21,339 |
| 2024-12-09 | 44.110 | 44.860 | 43.830 | 44.000 | 44.000 | 12,465 |
| 2024-12-06 | 44.260 | 44.930 | 43.530 | 44.110 | 44.110 | 16,120 |
| 2024-12-05 | 44.000 | 44.300 | 43.790 | 44.260 | 44.260 | 27,517 |
| 2024-12-04 | 43.320 | 44.600 | 43.320 | 44.320 | 44.320 | 28,638 |
| 2024-12-03 | 42.870 | 43.400 | 42.760 | 43.320 | 43.320 | 22,442 |
| 2024-12-02 | 44.200 | 44.200 | 42.810 | 43.000 | 43.000 | 42,842 |
| 2024-11-29 | 44.150 | 45.000 | 43.000 | 44.210 | 44.210 | 4,126 |
| 2024-11-28 | 44.700 | 44.990 | 43.920 | 44.160 | 44.160 | 8,044 |
| 2024-11-27 | 44.490 | 45.640 | 44.000 | 44.720 | 44.720 | 50,688 |
| 2024-11-26 | 44.000 | 44.500 | 43.640 | 44.480 | 44.480 | 5,930 |
| 2024-11-25 | 44.430 | 44.960 | 44.390 | 44.390 | 44.390 | 7,494 |
| 2024-11-22 | 43.400 | 44.490 | 43.220 | 43.750 | 43.750 | 3,695 |
| 2024-11-21 | 43.660 | 45.000 | 43.200 | 43.200 | 43.200 | 9,135 |
| 2024-11-20 | 44.280 | 46.000 | 43.520 | 43.520 | 43.520 | 7,848 |
| 2024-11-19 | 45.000 | 46.000 | 44.120 | 44.910 | 44.910 | 13,728 |
| 2024-11-18 | 45.600 | 45.990 | 45.000 | 45.000 | 45.000 | 11,644 |
| 2024-11-15 | 46.370 | 46.370 | 45.490 | 45.570 | 45.570 | 9,004 |
| 2024-11-14 | 46.970 | 47.720 | 46.350 | 46.940 | 46.940 | 77,413 |
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.