Karnell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 48.300 | 49.130 | 46.090 | 46.500 | 46.500 | 57,244 |
| 2024-11-12 | 47.600 | 48.720 | 47.000 | 48.010 | 48.010 | 81,748 |
| 2024-11-11 | 47.020 | 47.760 | 46.460 | 47.080 | 47.080 | 81,610 |
| 2024-11-08 | 48.000 | 50.900 | 46.090 | 47.060 | 47.060 | 532,898 |
| 2024-11-07 | 44.200 | 44.500 | 43.110 | 44.490 | 44.490 | 16,504 |
| 2024-11-06 | 44.210 | 44.750 | 43.500 | 44.750 | 44.750 | 22,138 |
| 2024-11-05 | 44.600 | 44.600 | 43.310 | 44.200 | 44.200 | 16,695 |
| 2024-11-04 | 44.000 | 44.750 | 43.390 | 44.610 | 44.610 | 14,228 |
| 2024-11-01 | 44.000 | 44.750 | 43.810 | 44.040 | 44.040 | 7,236 |
| 2024-10-31 | 44.040 | 44.900 | 43.590 | 44.360 | 44.360 | 17,353 |
| 2024-10-30 | 41.000 | 44.590 | 41.000 | 43.790 | 43.790 | 36,259 |
| 2024-10-29 | 42.000 | 42.000 | 41.300 | 41.300 | 41.300 | 134,684 |
| 2024-10-28 | 43.000 | 43.000 | 42.100 | 42.400 | 42.400 | 24,714 |
| 2024-10-25 | 43.540 | 44.000 | 42.900 | 43.000 | 43.000 | 31,573 |
| 2024-10-24 | 44.500 | 44.540 | 43.500 | 43.540 | 43.540 | 28,581 |
| 2024-10-23 | 44.570 | 44.750 | 44.030 | 44.540 | 44.540 | 3,394 |
| 2024-10-22 | 43.310 | 47.000 | 43.040 | 44.570 | 44.570 | 51,915 |
| 2024-10-21 | 44.850 | 44.850 | 43.260 | 44.700 | 44.700 | 6,208 |
| 2024-10-18 | 44.900 | 44.900 | 44.010 | 44.850 | 44.850 | 5,023 |
| 2024-10-17 | 44.990 | 44.990 | 44.110 | 44.680 | 44.680 | 5,355 |
| 2024-10-16 | 44.400 | 45.000 | 44.020 | 44.990 | 44.990 | 105,375 |
| 2024-10-15 | 44.300 | 44.560 | 43.760 | 44.400 | 44.400 | 5,309 |
| 2024-10-14 | 44.500 | 44.550 | 44.020 | 44.220 | 44.220 | 4,838 |
| 2024-10-11 | 44.550 | 44.550 | 43.650 | 44.500 | 44.500 | 295,120 |
| 2024-10-10 | 44.100 | 44.550 | 44.000 | 44.200 | 44.200 | 10,592 |
| 2024-10-09 | 45.000 | 45.260 | 43.800 | 44.000 | 44.000 | 23,454 |
| 2024-10-08 | 45.080 | 45.600 | 45.000 | 45.000 | 45.000 | 21,246 |
| 2024-10-07 | 46.000 | 46.000 | 45.000 | 45.030 | 45.030 | 30,648 |
| 2024-10-04 | 47.000 | 47.500 | 46.000 | 46.170 | 46.170 | 126,696 |
| 2024-10-03 | 44.800 | 45.050 | 44.300 | 44.360 | 44.360 | 13,483 |
| 2024-10-02 | 46.040 | 46.050 | 44.760 | 45.050 | 45.050 | 517,200 |
| 2024-10-01 | 45.650 | 46.050 | 44.850 | 46.040 | 46.040 | 9,678 |
| 2024-09-30 | 45.980 | 47.230 | 45.040 | 45.650 | 45.650 | 66,408 |
| 2024-09-27 | 46.350 | 46.770 | 45.470 | 45.980 | 45.980 | 91,941 |
| 2024-09-26 | 45.640 | 47.800 | 45.630 | 46.350 | 46.350 | 289,788 |
| 2024-09-25 | 44.800 | 46.290 | 44.540 | 45.610 | 45.610 | 4,176,918 |
| 2024-09-24 | 45.000 | 45.860 | 45.000 | 45.090 | 45.090 | 15,767 |
| 2024-09-23 | 46.820 | 47.780 | 44.680 | 45.300 | 45.300 | 33,534 |
| 2024-09-20 | 47.790 | 47.790 | 46.530 | 46.820 | 46.820 | 10,694 |
| 2024-09-19 | 48.640 | 49.910 | 47.610 | 47.790 | 47.790 | 24,568 |
| 2024-09-18 | 49.200 | 50.140 | 48.250 | 48.630 | 48.630 | 131,200 |
| 2024-09-17 | 48.520 | 50.280 | 48.520 | 49.200 | 49.200 | 8,612 |
| 2024-09-16 | 49.020 | 49.020 | 48.210 | 48.520 | 48.520 | 13,582 |
| 2024-09-13 | 49.010 | 49.450 | 48.910 | 49.370 | 49.370 | 10,982 |
| 2024-09-12 | 48.990 | 49.490 | 48.540 | 49.010 | 49.010 | 68,160 |
| 2024-09-11 | 49.000 | 49.000 | 48.030 | 48.500 | 48.500 | 28,957 |
| 2024-09-10 | 49.600 | 50.420 | 48.770 | 49.000 | 49.000 | 325,282 |
| 2024-09-09 | 49.370 | 51.580 | 49.320 | 49.600 | 49.600 | 2,985 |
| 2024-09-06 | 52.000 | 52.000 | 49.370 | 49.370 | 49.370 | 22,024 |
| 2024-09-05 | 52.400 | 53.480 | 52.000 | 52.000 | 52.000 | 16,424 |
| 2024-09-04 | 53.000 | 53.040 | 51.280 | 52.400 | 52.400 | 4,426 |
| 2024-09-03 | 51.020 | 53.200 | 51.020 | 53.020 | 53.020 | 8,290 |
| 2024-09-02 | 53.000 | 53.500 | 52.000 | 53.240 | 53.240 | 6,982 |
| 2024-08-30 | 52.000 | 53.500 | 51.900 | 52.800 | 52.800 | 12,742 |
| 2024-08-29 | 51.920 | 52.400 | 51.000 | 52.260 | 52.260 | 13,498 |
| 2024-08-28 | 51.000 | 51.940 | 51.000 | 51.920 | 51.920 | 32,828 |
| 2024-08-27 | 49.520 | 51.400 | 49.520 | 50.940 | 50.940 | 24,447 |
| 2024-08-26 | 50.240 | 50.260 | 48.090 | 49.100 | 49.100 | 8,587 |
| 2024-08-23 | 49.410 | 50.400 | 48.210 | 50.260 | 50.260 | 11,414 |
| 2024-08-22 | 49.560 | 49.560 | 47.640 | 49.410 | 49.410 | 11,932 |
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.