7,568.92

+27.52

+0.36%

51,786.72

-197.26

-0.38%

25,372.01

+207.65

+0.83%

2,812.45

+6.57

+0.23%

4.9520

+0.0580

+1.19%

20.83

-0.32

-1.51%

3,941.50

+1.10

+0.03%

77,881.42

+1,207.30

+1.57%

Crude Oil Dec 26

96.70

+0.61

+0.63%

US Private Equity

10,836.30

-14.33

-0.13%

Stockholm - Delayed Quote SEK

Karnell Group AB (publ) (KARNEL-B.ST)

88.20 -0.50 (-0.56%)

At close: 5:29:43 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	87.10	89.70	85.90	88.70	88.70	121,333
Oct 30, 2026	89.80	89.80	87.70	87.80	87.80	49,074
Oct 29, 2026	90.30	90.60	89.00	89.50	89.50	53,323
Oct 28, 2026	89.20	91.30	89.20	90.20	90.20	115,316
Oct 27, 2026	87.20	90.00	86.40	88.80	88.80	125,350
Oct 26, 2026	89.90	89.90	85.20	87.50	87.50	228,433
Oct 23, 2026	96.90	96.90	88.00	89.30	89.30	380,815
Oct 22, 2026	96.10	97.10	94.00	96.20	96.20	135,972
Oct 21, 2026	98.30	99.70	97.10	97.20	97.20	76,928
Oct 20, 2026	99.60	99.60	96.30	98.40	98.40	181,977
Oct 19, 2026	100.00	100.00	97.30	100.00	100.00	206,533
Oct 16, 2026	101.60	105.20	100.80	102.80	102.80	108,895
Oct 15, 2026	102.20	102.20	99.70	101.20	101.20	137,157
Oct 14, 2026	105.00	106.40	103.20	103.60	103.60	97,118
Oct 13, 2026	109.60	109.60	104.40	105.00	105.00	260,405
Oct 12, 2026	101.20	114.40	101.20	109.00	109.00	465,823
Oct 9, 2026	100.00	102.00	99.70	100.80	100.80	89,878
Oct 8, 2026	102.00	102.00	99.10	99.50	99.50	132,481
Oct 7, 2026	107.40	107.40	101.80	101.80	101.80	53,841
Oct 6, 2026	104.60	107.80	104.60	105.20	105.20	71,704
Oct 5, 2026	106.20	106.60	103.60	104.40	104.40	107,891
Oct 2, 2026	104.80	106.80	104.80	105.40	105.40	114,373
Oct 1, 2026	106.80	108.00	104.00	104.60	104.60	155,353
Sep 30, 2026	103.40	107.00	103.40	105.20	105.20	77,874
Sep 29, 2026	105.20	107.80	102.20	103.20	103.20	141,040
Sep 28, 2026	102.40	106.60	100.60	105.40	105.40	87,906
Sep 25, 2026	101.80	104.00	101.60	101.60	101.60	67,914
Sep 24, 2026	100.20	102.80	99.20	101.20	101.20	40,117
Sep 23, 2026	100.80	101.80	99.20	100.20	100.20	113,359
Sep 22, 2026	100.00	102.60	99.20	100.20	100.20	124,406
Sep 21, 2026	101.00	105.00	100.60	104.00	104.00	66,062
Sep 18, 2026	100.00	100.80	99.10	99.40	99.40	35,754
Sep 17, 2026	100.00	101.00	98.50	100.00	100.00	77,305
Sep 16, 2026	95.60	101.80	95.60	99.90	99.90	103,492
Sep 15, 2026	97.70	98.90	94.20	94.90	94.90	122,470
Sep 14, 2026	99.70	99.70	96.50	97.60	97.60	49,990
Sep 11, 2026	99.70	99.70	97.40	98.90	98.90	39,450
Sep 10, 2026	97.50	98.70	96.20	97.00	97.00	40,883
Sep 9, 2026	98.50	99.60	96.70	97.00	97.00	51,882
Sep 8, 2026	99.00	99.50	96.90	98.20	98.20	68,548
Sep 7, 2026	96.90	100.20	96.90	97.90	97.90	70,165
Sep 4, 2026	97.20	98.30	96.00	96.50	96.50	40,197
Sep 3, 2026	93.00	98.00	93.00	97.70	97.70	80,928
Sep 2, 2026	94.40	96.50	92.00	92.00	92.00	78,350
Sep 1, 2026	95.50	96.70	94.30	94.50	94.50	89,704
Aug 31, 2026	91.50	95.70	91.50	94.80	94.80	127,918
Aug 28, 2026	92.00	93.60	91.40	91.50	91.50	46,145
Aug 27, 2026	93.40	94.40	91.90	92.40	92.40	43,863
Aug 26, 2026	94.50	94.50	93.30	93.30	93.30	19,357
Aug 25, 2026	91.50	95.00	91.30	94.50	94.50	59,143
Aug 24, 2026	94.00	94.80	91.10	91.50	91.50	55,688
Aug 21, 2026	93.10	94.50	91.70	93.80	93.80	23,753
Aug 20, 2026	90.60	93.30	90.20	92.50	92.50	44,268
Aug 19, 2026	90.10	92.00	90.10	90.90	90.90	24,271
Aug 18, 2026	91.00	91.50	89.00	90.40	90.40	66,744
Aug 17, 2026	91.60	92.50	90.30	90.40	90.40	78,297
Aug 14, 2026	93.60	95.00	90.40	90.40	90.40	63,744
Aug 13, 2026	92.70	93.80	90.80	92.60	92.60	82,241
Aug 12, 2026	91.10	93.00	90.30	91.10	91.10	34,301
Aug 11, 2026	89.70	92.40	88.90	91.00	91.00	45,077
Aug 10, 2026	91.50	91.90	89.50	89.50	89.50	26,305
Aug 7, 2026	91.70	93.20	90.60	91.50	91.50	54,687
Aug 6, 2026	92.90	93.70	90.90	91.30	91.30	23,350
Aug 5, 2026	89.70	93.00	89.60	91.90	91.90	58,978
Aug 4, 2026	88.00	90.00	87.60	89.60	89.60	14,939
Aug 3, 2026	90.80	91.60	87.40	88.00	88.00	37,552
Jul 31, 2026	89.40	91.50	88.60	89.60	89.60	19,209
Jul 30, 2026	87.80	90.70	87.40	89.40	89.40	35,963
Jul 29, 2026	90.00	90.80	87.50	87.70	87.70	28,197
Jul 28, 2026	91.50	91.50	88.20	88.60	88.60	37,947
Jul 27, 2026	86.40	91.10	86.40	89.60	89.60	38,210
Jul 24, 2026	88.90	89.10	86.40	86.50	86.50	46,827
Jul 23, 2026	92.80	93.00	88.70	88.70	88.70	34,049
Jul 22, 2026	91.60	93.00	89.10	92.00	92.00	35,156
Jul 21, 2026	91.00	91.90	89.90	90.50	90.50	19,057
Jul 20, 2026	91.00	94.40	90.20	90.40	90.40	73,598
Jul 17, 2026	86.10	97.00	86.10	91.00	91.00	443,737
Jul 16, 2026	79.50	81.30	76.80	79.50	79.50	82,767
Jul 15, 2026	77.60	79.20	77.60	79.00	79.00	24,465
Jul 14, 2026	78.80	79.20	77.70	78.50	78.50	27,139
Jul 13, 2026	77.30	79.20	76.50	78.90	78.90	37,954
Jul 10, 2026	77.70	79.40	76.70	78.00	78.00	36,457
Jul 9, 2026	78.60	78.60	76.00	76.50	76.50	27,380
Jul 8, 2026	79.00	79.20	77.10	77.50	77.50	45,877
Jul 7, 2026	82.20	82.20	78.80	79.80	79.80	26,307
Jul 6, 2026	81.90	82.00	80.50	81.30	81.30	22,377
Jul 3, 2026	81.30	82.20	81.10	81.90	81.90	24,104
Jul 2, 2026	79.70	82.20	77.60	80.90	80.90	161,627
Jul 1, 2026	81.90	81.90	79.30	79.70	79.70	60,482
Jun 30, 2026	81.90	82.80	80.80	81.80	81.80	87,380
Jun 29, 2026	79.60	81.70	79.30	81.20	81.20	46,227
Jun 26, 2026	80.80	80.80	78.50	79.10	79.10	54,796
Jun 25, 2026	78.70	81.40	78.50	81.10	81.10	22,250
Jun 24, 2026	79.90	80.00	77.40	78.60	78.60	75,982
Jun 23, 2026	82.00	82.30	78.80	79.60	79.60	108,018
Jun 22, 2026	83.00	83.00	81.30	82.50	82.50	61,582
Jun 18, 2026	81.50	83.50	80.70	82.60	82.60	83,863
Jun 17, 2026	81.10	81.40	79.40	81.20	81.20	53,742
Jun 16, 2026	81.00	81.40	79.30	80.50	80.50	26,717
Jun 15, 2026	82.00	82.50	80.10	80.20	80.20	42,054
Jun 12, 2026	80.20	81.30	79.30	80.70	80.70	79,983
Jun 11, 2026	78.70	81.00	77.80	81.00	81.00	36,652
Jun 10, 2026	80.10	80.10	76.80	78.70	78.70	34,965
Jun 9, 2026	82.00	82.00	78.30	78.80	78.80	44,760
Jun 8, 2026	80.40	80.70	78.30	79.30	79.30	49,352
Jun 5, 2026	85.00	85.80	80.70	81.00	81.00	82,857
Jun 4, 2026	78.90	84.90	77.50	84.90	84.90	140,667
Jun 3, 2026	80.70	80.80	78.90	79.00	79.00	44,575
Jun 2, 2026	77.10	81.90	77.10	80.20	80.20	108,587
Jun 1, 2026	80.10	82.30	77.10	77.10	77.10	253,096
May 29, 2026	78.00	80.70	77.50	80.00	80.00	51,899
May 28, 2026	76.90	78.20	76.10	78.00	78.00	37,733
May 27, 2026	78.90	79.30	77.00	77.00	77.00	34,109
May 26, 2026	79.70	79.90	78.60	78.60	78.60	28,033
May 25, 2026	79.90	80.50	79.60	80.00	80.00	37,031
May 22, 2026	80.20	81.30	79.50	80.00	80.00	50,111
May 21, 2026	80.80	81.10	79.00	80.00	80.00	39,831
May 20, 2026	78.90	80.80	78.70	80.20	80.20	53,107
May 19, 2026	81.60	81.80	76.10	79.10	79.10	41,197
May 18, 2026	79.20	81.50	78.60	80.60	80.60	55,951
May 15, 2026	79.90	81.30	77.70	79.30	79.30	72,389
May 13, 2026	79.20	81.20	79.20	81.20	81.20	31,251
May 12, 2026	80.50	84.10	78.90	79.00	79.00	88,544
May 11, 2026	80.10	82.50	79.70	80.00	80.00	147,955
May 8, 2026	79.00	85.90	77.80	80.00	80.00	483,355
May 7, 2026	70.10	71.00	69.60	70.40	70.40	113,648
May 6, 2026	68.80	70.90	68.80	69.50	69.50	42,386
May 5, 2026	69.30	70.00	67.50	68.90	68.90	37,960
May 4, 2026	69.90	71.20	68.80	69.30	69.30	44,525
Apr 30, 2026	67.50	69.90	67.00	69.00	69.00	23,010
Apr 29, 2026	70.60	71.20	67.40	67.50	67.50	28,211
Apr 28, 2026	72.20	72.80	70.00	70.40	70.40	101,242
Apr 27, 2026	71.50	72.50	71.00	72.00	72.00	57,302
Apr 24, 2026	71.90	72.00	70.80	71.80	71.80	54,568
Apr 23, 2026	71.50	72.60	70.90	71.80	71.80	30,640
Apr 22, 2026	71.50	71.80	70.40	71.50	71.50	45,186
Apr 21, 2026	70.70	71.80	69.40	71.00	71.00	51,570
Apr 20, 2026	70.80	71.30	70.00	70.70	70.70	25,586
Apr 17, 2026	69.20	72.20	69.00	70.80	70.80	53,710
Apr 16, 2026	69.00	70.50	67.50	69.60	69.60	41,750
Apr 15, 2026	68.30	69.80	68.30	69.00	69.00	35,275
Apr 14, 2026	67.90	69.00	66.80	69.00	69.00	50,844
Apr 13, 2026	66.90	68.20	65.50	67.70	67.70	38,273
Apr 10, 2026	64.30	67.40	63.00	67.20	67.20	52,842
Apr 9, 2026	62.70	63.30	61.50	63.20	63.20	11,871
Apr 8, 2026	62.70	64.10	62.10	62.70	62.70	42,227
Apr 7, 2026	61.60	62.50	60.40	61.20	61.20	32,982
Apr 2, 2026	61.40	61.90	60.60	60.70	60.70	15,451
Apr 1, 2026	61.30	63.20	61.00	61.60	61.60	54,601
Mar 31, 2026	61.60	62.10	60.00	61.30	61.30	73,506
Mar 30, 2026	59.60	60.70	57.50	60.50	60.50	71,546
Mar 27, 2026	60.40	60.80	58.90	59.90	59.90	72,111
Mar 26, 2026	59.50	60.60	58.80	60.00	60.00	43,795
Mar 25, 2026	58.90	60.50	58.90	59.70	59.70	188,961
Mar 24, 2026	60.00	60.00	58.00	58.60	58.60	109,249
Mar 23, 2026	58.10	60.40	56.70	60.00	60.00	146,582
Mar 20, 2026	58.60	59.70	58.00	59.40	59.40	81,181
Mar 19, 2026	60.60	61.40	58.20	58.70	58.70	158,107
Mar 18, 2026	61.10	62.20	60.40	61.60	61.60	85,261
Mar 17, 2026	62.60	62.60	61.00	61.00	61.00	120,544
Mar 16, 2026	61.70	63.40	61.00	62.70	62.70	80,871
Mar 13, 2026	64.60	64.80	61.50	61.50	61.50	82,189
Mar 12, 2026	64.40	65.80	63.20	65.10	65.10	68,685
Mar 11, 2026	63.80	65.00	62.80	64.40	64.40	97,921
Mar 10, 2026	61.70	64.30	61.70	64.00	64.00	75,536
Mar 9, 2026	60.90	62.50	59.70	62.00	62.00	90,285
Mar 6, 2026	62.30	63.50	62.00	63.00	63.00	62,841
Mar 5, 2026	62.00	62.50	60.70	62.30	62.30	35,440
Mar 4, 2026	59.30	61.40	59.30	60.80	60.80	38,008
Mar 3, 2026	60.70	60.70	58.30	59.30	59.30	64,773
Mar 2, 2026	59.10	62.00	59.10	61.10	61.10	68,447
Feb 27, 2026	59.60	61.30	59.50	60.90	60.90	39,740
Feb 26, 2026	59.30	60.10	58.50	59.70	59.70	63,311
Feb 25, 2026	59.20	60.10	58.60	59.30	59.30	45,182
Feb 24, 2026	61.10	61.10	58.20	59.10	59.10	192,993
Feb 23, 2026	63.00	63.60	59.10	59.80	59.80	78,751
Feb 20, 2026	63.20	65.00	62.20	62.90	62.90	64,509
Feb 19, 2026	60.00	63.20	59.90	63.00	63.00	247,419
Feb 18, 2026	61.50	61.90	60.80	61.50	61.50	42,171
Feb 17, 2026	61.90	62.30	60.00	61.40	61.40	290,939
Feb 16, 2026	58.10	62.00	58.00	61.50	61.50	270,085
Feb 13, 2026	58.50	62.90	57.50	57.60	57.60	514,989
Feb 12, 2026	58.60	58.90	56.60	57.70	57.70	293,844
Feb 11, 2026	59.00	59.00	57.30	58.60	58.60	138,375
Feb 10, 2026	58.10	59.50	58.00	59.20	59.20	123,908
Feb 9, 2026	59.70	60.80	58.50	58.90	58.90	181,586
Feb 6, 2026	61.20	61.30	58.30	59.60	59.60	182,582
Feb 5, 2026	60.20	61.00	58.50	61.00	61.00	264,791
Feb 4, 2026	60.70	61.70	60.20	60.50	60.50	214,278
Feb 3, 2026	61.10	61.90	60.10	60.90	60.90	75,237
Feb 2, 2026	61.60	61.60	60.30	61.20	61.20	100,205
Jan 30, 2026	63.40	64.00	61.00	61.70	61.70	100,335
Jan 29, 2026	64.90	65.00	63.10	63.50	63.50	69,358
Jan 28, 2026	65.00	65.80	64.10	65.30	65.30	140,692
Jan 27, 2026	66.40	66.50	65.00	65.30	65.30	90,448
Jan 26, 2026	67.90	68.10	65.90	66.50	66.50	58,341
Jan 23, 2026	69.40	69.40	67.90	67.90	67.90	34,673
Jan 22, 2026	68.00	70.20	68.00	69.40	69.40	104,147
Jan 21, 2026	66.00	68.20	65.30	67.60	67.60	103,432
Jan 20, 2026	67.70	67.70	65.20	66.10	66.10	48,202
Jan 19, 2026	69.40	69.60	67.10	67.50	67.50	98,444
Jan 16, 2026	69.30	71.00	69.10	70.50	70.50	119,764
Jan 15, 2026	69.80	70.10	68.70	69.40	69.40	80,908
Jan 14, 2026	70.20	70.60	67.70	69.90	69.90	91,384
Jan 13, 2026	71.40	71.40	69.20	70.40	70.40	77,907
Jan 12, 2026	69.70	73.60	68.10	71.00	71.00	170,797
Jan 9, 2026	73.20	73.20	69.50	70.30	70.30	109,992
Jan 8, 2026	74.70	75.20	73.10	73.30	73.30	69,654
Jan 7, 2026	72.60	75.00	72.00	74.70	74.70	176,774
Jan 5, 2026	72.20	73.00	71.60	72.60	72.60	33,225
Jan 2, 2026	72.50	73.60	71.50	71.70	71.70	96,837
Dec 30, 2025	72.90	73.40	72.00	72.70	72.70	31,396
Dec 29, 2025	72.40	73.40	71.20	72.80	72.80	68,652
Dec 23, 2025	74.80	74.80	71.10	72.00	72.00	105,246
Dec 22, 2025	70.90	72.60	67.60	71.70	71.70	148,354
Dec 19, 2025	69.90	71.50	69.80	71.00	71.00	182,663
Dec 18, 2025	70.30	70.50	69.70	69.80	69.80	40,685
Dec 17, 2025	71.00	71.00	69.70	69.70	69.70	117,651
Dec 16, 2025	70.40	71.00	69.80	70.40	70.40	54,703
Dec 15, 2025	69.80	71.00	69.70	70.30	70.30	109,675
Dec 12, 2025	69.00	71.30	68.40	69.70	69.70	225,862
Dec 11, 2025	67.60	68.80	67.10	68.60	68.60	126,030
Dec 10, 2025	69.10	69.90	67.10	67.70	67.70	26,541
Dec 9, 2025	68.50	69.60	68.00	69.00	69.00	62,827
Dec 8, 2025	70.40	70.40	68.40	68.60	68.60	45,445
Dec 5, 2025	72.00	72.00	69.80	69.80	69.80	47,346
Dec 4, 2025	69.10	71.50	68.70	70.80	70.80	29,982
Dec 3, 2025	68.00	69.40	67.30	68.60	68.60	194,472
Dec 2, 2025	68.70	69.00	66.70	67.50	67.50	32,830
Dec 1, 2025	71.00	71.00	68.50	68.70	68.70	29,148
Nov 28, 2025	70.90	71.50	69.40	70.10	70.10	63,272
Nov 27, 2025	71.00	71.50	70.10	71.00	71.00	111,395
Nov 26, 2025	69.50	73.00	69.50	71.20	71.20	125,634
Nov 25, 2025	68.90	69.60	67.50	69.50	69.50	57,329
Nov 24, 2025	66.40	69.60	66.30	69.00	69.00	61,606
Nov 21, 2025	65.50	66.50	64.30	66.20	66.20	45,728
Nov 20, 2025	67.10	68.50	65.60	66.20	66.20	50,183
Nov 19, 2025	68.10	69.10	66.30	66.40	66.40	35,325
Nov 18, 2025	68.60	68.70	67.40	68.10	68.10	60,352
Nov 17, 2025	68.70	71.40	68.70	69.10	69.10	85,426
Nov 14, 2025	67.60	69.30	66.70	68.40	68.40	87,522
Nov 13, 2025	70.50	70.50	67.60	67.60	67.60	94,204
Nov 12, 2025	70.30	71.80	68.70	70.00	70.00	72,656
Nov 11, 2025	71.70	72.30	70.00	70.00	70.00	51,118
Nov 10, 2025	70.30	73.00	70.30	71.60	71.60	195,913
Nov 7, 2025	69.90	71.00	69.30	70.00	70.00	133,238
Nov 6, 2025	69.80	71.50	68.60	71.00	71.00	222,957
Nov 5, 2025	64.80	73.80	64.80	70.00	70.00	761,024
Nov 4, 2025	62.60	63.80	62.10	62.90	62.90	51,256
Nov 3, 2025	64.70	65.00	62.30	62.90	62.90	101,928

Mobilize your Website

View Site in Mobile | Classic

Share by: