Karnell Group AB Class B KARNEL_B
OMXSTO · Sweden · Producer Manufacturing
SEK 104.60-0.60 (-0.57%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 104.60 | -0.57% | SEK 106.80 | SEK 108.00 | SEK 104.00 | 134.00K |
| 2026-09-30 | SEK 105.20 | +1.94% | SEK 103.40 | SEK 107.00 | SEK 103.40 | 77.87K |
| 2026-09-29 | SEK 103.20 | -2.09% | SEK 105.20 | SEK 107.80 | SEK 102.20 | 141.04K |
| 2026-09-28 | SEK 105.40 | +3.74% | SEK 102.40 | SEK 106.60 | SEK 100.60 |
| 87.91K |
| 2026-09-25 | SEK 101.60 | +0.40% | SEK 101.80 | SEK 104.00 | SEK 101.60 | 67.91K |
| 2026-09-24 | SEK 101.20 | +1.00% | SEK 100.20 | SEK 102.80 | SEK 99.20 | 40.12K |
| 2026-09-23 | SEK 100.20 | 0.00% | SEK 100.80 | SEK 101.80 | SEK 99.20 | 113.36K |
| 2026-09-22 | SEK 100.20 | -3.65% | SEK 100.00 | SEK 102.60 | SEK 99.20 | 124.41K |
| 2026-09-21 | SEK 104.00 | +4.63% | SEK 101.00 | SEK 105.00 | SEK 100.60 | 66.06K |
| 2026-09-18 | SEK 99.40 | -0.60% | SEK 100.00 | SEK 100.80 | SEK 99.10 | 35.75K |
| 2026-09-17 | SEK 100.00 | +0.10% | SEK 100.00 | SEK 101.00 | SEK 98.50 | 77.31K |
| 2026-09-16 | SEK 99.90 | +5.27% | SEK 95.60 | SEK 101.80 | SEK 95.60 | 103.49K |
| 2026-09-15 | SEK 94.90 | -2.77% | SEK 97.70 | SEK 98.90 | SEK 94.20 | 122.47K |
| 2026-09-14 | SEK 97.60 | -1.31% | SEK 99.70 | SEK 99.70 | SEK 96.50 | 49.99K |
| 2026-09-11 | SEK 98.90 | +1.96% | SEK 99.70 | SEK 99.70 | SEK 97.40 | 39.45K |
| 2026-09-10 | SEK 97.00 | 0.00% | SEK 97.50 | SEK 98.70 | SEK 96.20 | 40.88K |
| 2026-09-09 | SEK 97.00 | -1.22% | SEK 98.50 | SEK 99.60 | SEK 96.70 | 51.88K |
| 2026-09-08 | SEK 98.20 | +0.31% | SEK 99.00 | SEK 99.50 | SEK 96.90 | 68.55K |
| 2026-09-07 | SEK 97.90 | +1.45% | SEK 96.90 | SEK 100.20 | SEK 96.90 | 70.17K |
| 2026-09-04 | SEK 96.50 | -1.23% | SEK 97.20 | SEK 98.30 | SEK 96.00 | 40.20K |
| 2026-09-03 | SEK 97.70 | +6.20% | SEK 93.00 | SEK 98.00 | SEK 93.00 | 80.93K |
| 2026-09-02 | SEK 92.00 | -2.65% | SEK 94.40 | SEK 96.50 | SEK 92.00 | 78.35K |
| 2026-09-01 | SEK 94.50 | -0.32% | SEK 95.50 | SEK 96.70 | SEK 94.30 | 89.70K |
| 2026-08-31 | SEK 94.80 | +3.61% | SEK 91.50 | SEK 95.70 | SEK 91.50 | 127.92K |
| 2026-08-28 | SEK 91.50 | -0.97% | SEK 92.00 | SEK 93.60 | SEK 91.40 | 46.15K |
| 2026-08-27 | SEK 92.40 | -0.96% | SEK 93.40 | SEK 94.40 | SEK 91.90 | 43.86K |
| 2026-08-26 | SEK 93.30 | -1.27% | SEK 94.50 | SEK 94.50 | SEK 93.30 | 19.36K |
| 2026-08-25 | SEK 94.50 | +3.28% | SEK 91.50 | SEK 95.00 | SEK 91.30 | 59.14K |
| 2026-08-24 | SEK 91.50 | -2.45% | SEK 94.00 | SEK 94.80 | SEK 91.10 | 55.69K |
| 2026-08-21 | SEK 93.80 | +1.41% | SEK 93.10 | SEK 94.50 | SEK 91.70 | 23.75K |
| 2026-08-20 | SEK 92.50 | +1.76% | SEK 90.60 | SEK 93.30 | SEK 90.20 | 44.27K |
| 2026-08-19 | SEK 90.90 | +0.55% | SEK 90.10 | SEK 92.00 | SEK 90.10 | 24.27K |
| 2026-08-18 | SEK 90.40 | 0.00% | SEK 91.00 | SEK 91.50 | SEK 89.00 | 66.74K |
| 2026-08-17 | SEK 90.40 | 0.00% | SEK 91.60 | SEK 92.50 | SEK 90.30 | 78.30K |
| 2026-08-14 | SEK 90.40 | -2.38% | SEK 93.60 | SEK 95.00 | SEK 90.40 | 63.74K |
| 2026-08-13 | SEK 92.60 | +1.65% | SEK 92.70 | SEK 93.80 | SEK 90.80 | 82.24K |
| 2026-08-12 | SEK 91.10 | +0.11% | SEK 91.10 | SEK 93.00 | SEK 90.30 | 34.30K |
| 2026-08-11 | SEK 91.00 | +1.68% | SEK 89.70 | SEK 92.40 | SEK 88.90 | 45.08K |
| 2026-08-10 | SEK 89.50 | -2.19% | SEK 91.50 | SEK 91.90 | SEK 89.50 | 26.31K |
| 2026-08-07 | SEK 91.50 | +0.22% | SEK 91.70 | SEK 93.20 | SEK 90.60 | 54.69K |
| 2026-08-06 | SEK 91.30 | -0.65% | SEK 92.90 | SEK 93.70 | SEK 90.90 | 23.35K |
| 2026-08-05 | SEK 91.90 | +2.57% | SEK 89.70 | SEK 93.00 | SEK 89.60 | 58.98K |
| 2026-08-04 | SEK 89.60 | +1.82% | SEK 88.00 | SEK 90.00 | SEK 87.60 | 14.94K |
| 2026-08-03 | SEK 88.00 | -1.79% | SEK 90.80 | SEK 91.60 | SEK 87.40 | 37.55K |
| 2026-07-31 | SEK 89.60 | +0.22% | SEK 89.40 | SEK 91.50 | SEK 88.60 | 19.21K |
| 2026-07-30 | SEK 89.40 | +1.94% | SEK 87.80 | SEK 90.70 | SEK 87.40 | 35.96K |
| 2026-07-29 | SEK 87.70 | -1.02% | SEK 90.00 | SEK 90.80 | SEK 87.50 | 28.20K |
| 2026-07-28 | SEK 88.60 | -1.12% | SEK 91.50 | SEK 91.50 | SEK 88.20 | 37.95K |
| 2026-07-27 | SEK 89.60 | +3.58% | SEK 86.40 | SEK 91.10 | SEK 86.40 | 38.21K |
| 2026-07-24 | SEK 86.50 | -2.48% | SEK 88.90 | SEK 89.10 | SEK 86.40 | 46.83K |
| 2026-07-23 | SEK 88.70 | -3.59% | SEK 92.80 | SEK 93.00 | SEK 88.70 | 34.05K |
| 2026-07-22 | SEK 92.00 | +1.66% | SEK 91.60 | SEK 93.00 | SEK 89.10 | 35.16K |
| 2026-07-21 | SEK 90.50 | +0.11% | SEK 91.00 | SEK 91.90 | SEK 89.90 | 19.06K |
| 2026-07-20 | SEK 90.40 | -0.66% | SEK 91.00 | SEK 94.40 | SEK 90.20 | 73.60K |
| 2026-07-17 | SEK 91.00 | +14.47% | SEK 86.10 | SEK 97.00 | SEK 86.10 | 443.74K |
| 2026-07-16 | SEK 79.50 | +0.63% | SEK 79.50 | SEK 81.30 | SEK 76.80 | 82.77K |
| 2026-07-15 | SEK 79.00 | +0.64% | SEK 77.60 | SEK 79.20 | SEK 77.60 | 24.47K |
| 2026-07-14 | SEK 78.50 | -0.51% | SEK 78.80 | SEK 79.20 | SEK 77.70 | 27.14K |
| 2026-07-13 | SEK 78.90 | +1.15% | SEK 77.30 | SEK 79.20 | SEK 76.50 | 37.95K |
| 2026-07-10 | SEK 78.00 | +1.96% | SEK 77.70 | SEK 79.40 | SEK 76.70 | 36.46K |
| 2026-07-09 | SEK 76.50 | -1.29% | SEK 78.60 | SEK 78.60 | SEK 76.00 | 27.38K |
| 2026-07-08 | SEK 77.50 | -2.88% | SEK 79.00 | SEK 79.20 | SEK 77.10 | 45.88K |
| 2026-07-07 | SEK 79.80 | -1.85% | SEK 82.20 | SEK 82.20 | SEK 78.80 | 26.31K |
| 2026-07-06 | SEK 81.30 | -0.73% | SEK 81.90 | SEK 82.00 | SEK 80.50 | 22.38K |
| 2026-07-03 | SEK 81.90 | +1.24% | SEK 81.30 | SEK 82.20 | SEK 81.10 | 24.10K |
| 2026-07-02 | SEK 80.90 | +1.51% | SEK 79.70 | SEK 82.20 | SEK 77.60 | 161.63K |
| 2026-07-01 | SEK 79.70 | -2.57% | SEK 81.90 | SEK 81.90 | SEK 79.30 | 60.48K |
| 2026-06-30 | SEK 81.80 | +0.74% | SEK 81.90 | SEK 82.80 | SEK 80.80 | 87.38K |
| 2026-06-29 | SEK 81.20 | +2.65% | SEK 79.60 | SEK 81.70 | SEK 79.30 | 46.23K |
| 2026-06-26 | SEK 79.10 | -2.47% | SEK 80.80 | SEK 80.80 | SEK 78.50 | 54.80K |
| 2026-06-25 | SEK 81.10 | +3.18% | SEK 78.70 | SEK 81.40 | SEK 78.50 | 22.25K |
| 2026-06-24 | SEK 78.60 | -1.26% | SEK 79.90 | SEK 80.00 | SEK 77.40 | 75.98K |
| 2026-06-23 | SEK 79.60 | -3.52% | SEK 82.00 | SEK 82.30 | SEK 78.80 | 108.02K |
| 2026-06-22 | SEK 82.50 | -0.12% | SEK 83.00 | SEK 83.00 | SEK 81.30 | 61.58K |
| 2026-06-18 | SEK 82.60 | +1.72% | SEK 81.50 | SEK 83.50 | SEK 80.70 | 83.86K |
| 2026-06-17 | SEK 81.20 | +0.87% | SEK 81.10 | SEK 81.40 | SEK 79.40 | 53.74K |
| 2026-06-16 | SEK 80.50 | +0.37% | SEK 81.00 | SEK 81.40 | SEK 79.30 | 26.72K |
| 2026-06-15 | SEK 80.20 | -0.62% | SEK 82.00 | SEK 82.50 | SEK 80.10 | 42.05K |
| 2026-06-12 | SEK 80.70 | -0.37% | SEK 80.20 | SEK 81.30 | SEK 79.30 | 79.98K |
| 2026-06-11 | SEK 81.00 | +2.92% | SEK 78.70 | SEK 81.00 | SEK 77.80 | 36.65K |
| 2026-06-10 | SEK 78.70 | -0.13% | SEK 80.10 | SEK 80.10 | SEK 76.80 | 34.97K |
| 2026-06-09 | SEK 78.80 | -0.63% | SEK 82.00 | SEK 82.00 | SEK 78.30 | 44.76K |
| 2026-06-08 | SEK 79.30 | -2.10% | SEK 80.40 | SEK 80.70 | SEK 78.30 | 49.35K |
| 2026-06-05 | SEK 81.00 | -4.59% | SEK 85.00 | SEK 85.80 | SEK 80.70 | 82.86K |
| 2026-06-04 | SEK 84.90 | +7.47% | SEK 78.90 | SEK 84.90 | SEK 77.50 | 140.67K |
| 2026-06-03 | SEK 79.00 | -1.50% | SEK 80.70 | SEK 80.80 | SEK 78.90 | 44.58K |
| 2026-06-02 | SEK 80.20 | +4.02% | SEK 77.10 | SEK 81.90 | SEK 77.10 | 108.59K |
| 2026-06-01 | SEK 77.10 | -3.63% | SEK 80.10 | SEK 82.30 | SEK 77.10 | 253.10K |
| 2026-05-29 | SEK 80.00 | +2.56% | SEK 78.00 | SEK 80.70 | SEK 77.50 | 51.90K |
| 2026-05-28 | SEK 78.00 | +1.30% | SEK 76.90 | SEK 78.20 | SEK 76.10 | 37.73K |