Karnell Group AB ser. B (KARNEL-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 48.77 | 48.77 | 46.42 | 47.87 | 47.87 | 27,793 |
| Jun 20, 2024 | 49.90 | 50.96 | 48.64 | 49.10 | 49.10 | 27,219 |
| Jun 19, 2024 | 51.62 | 52.72 | 50.10 | 50.26 | 50.26 | 16,339 |
| Jun 18, 2024 | 55.50 | 55.50 | 50.84 | 51.62 | 51.62 | 33,970 |
| Jun 17, 2024 | 54.50 | 55.96 | 53.56 | 55.30 | 55.30 | 64,637 |
| Jun 14, 2024 | 53.20 | 55.00 | 53.20 | 54.42 | 54.42 | 30,314 |
| Jun 13, 2024 | 51.80 | 55.00 | 51.56 | 53.20 | 53.20 | 67,749 |
| Jun 12, 2024 | 50.26 | 52.04 | 48.21 | 51.46 | 51.46 | 43,492 |
| Jun 11, 2024 | 53.90 | 53.90 | 49.44 | 50.26 | 50.26 | 77,575 |
| Jun 10, 2024 | 58.00 | 59.00 | 53.84 | 53.90 | 53.90 | 95,655 |
| Jun 07, 2024 | 58.74 | 58.74 | 55.36 | 58.00 | 58.00 | 65,883 |
| Jun 05, 2024 | 59.08 | 60.74 | 57.20 | 58.78 | 58.78 | 113,273 |
| Jun 04, 2024 | 53.76 | 59.22 | 53.76 | 58.50 | 58.50 | 110,409 |
| Jun 03, 2024 | 51.00 | 54.10 | 49.70 | 53.76 | 53.76 | 97,650 |
| May 31, 2024 | 46.42 | 51.50 | 45.79 | 51.00 | 51.00 | 126,804 |
| May 30, 2024 | 43.80 | 46.32 | 43.40 | 46.32 | 46.32 | 63,471 |
| May 29, 2024 | 43.00 | 44.80 | 42.35 | 43.76 | 43.76 | 46,896 |
| May 28, 2024 | 42.75 | 44.17 | 42.35 | 43.00 | 43.00 | 29,683 |
| May 27, 2024 | 43.92 | 44.48 | 42.35 | 43.18 | 43.18 | 32,199 |
| May 24, 2024 | 46.70 | 46.70 | 43.80 | 43.92 | 43.92 | 54,622 |
| May 23, 2024 | 45.40 | 47.39 | 45.40 | 46.70 | 46.70 | 106,581 |
| May 22, 2024 | 44.00 | 46.25 | 43.36 | 45.40 | 45.40 | 133,200 |
| May 21, 2024 | 40.60 | 43.35 | 39.77 | 42.99 | 42.99 | 78,630 |
| May 20, 2024 | 41.65 | 41.65 | 40.28 | 40.42 | 40.42 | 38,765 |
| May 17, 2024 | 42.00 | 42.37 | 41.22 | 41.65 | 41.65 | 16,119 |
| May 16, 2024 | 43.00 | 43.26 | 42.00 | 42.38 | 42.38 | 21,694 |
| May 15, 2024 | 41.15 | 43.29 | 39.75 | 43.00 | 43.00 | 102,029 |
| May 14, 2024 | 42.00 | 43.00 | 40.03 | 41.16 | 41.16 | 117,441 |
| May 13, 2024 | 41.30 | 44.72 | 40.92 | 44.12 | 44.12 | 43,052 |
| May 10, 2024 | 43.71 | 44.21 | 40.68 | 41.30 | 41.30 | 82,273 |
| May 08, 2024 | 43.86 | 44.98 | 43.40 | 43.40 | 43.40 | 17,187 |
| May 07, 2024 | 44.20 | 45.78 | 43.59 | 43.86 | 43.86 | 42,909 |
| May 06, 2024 | 41.30 | 44.21 | 41.30 | 44.08 | 44.08 | 80,125 |
| May 03, 2024 | 42.05 | 43.20 | 41.20 | 41.20 | 41.20 | 29,053 |
| May 02, 2024 | 40.30 | 42.65 | 40.30 | 41.85 | 41.85 | 30,147 |
| Apr 30, 2024 | 39.80 | 40.50 | 38.90 | 40.30 | 40.30 | 14,370 |
| Apr 29, 2024 | 38.20 | 40.50 | 38.20 | 39.80 | 39.80 | 20,540 |
| Apr 26, 2024 | 38.10 | 39.10 | 38.10 | 38.20 | 38.20 | 15,452 |
| Apr 25, 2024 | 38.00 | 38.90 | 37.50 | 38.10 | 38.10 | 41,285 |
| Apr 24, 2024 | 40.60 | 40.60 | 38.00 | 38.00 | 38.00 | 66,260 |
| Apr 23, 2024 | 40.00 | 41.00 | 39.10 | 40.60 | 40.60 | 30,010 |
| Apr 22, 2024 | 40.30 | 40.40 | 39.00 | 40.00 | 40.00 | 76,122 |
| Apr 19, 2024 | 40.20 | 40.80 | 39.40 | 40.30 | 40.30 | 36,277 |
| Apr 18, 2024 | 39.90 | 41.00 | 39.40 | 40.20 | 40.20 | 30,335 |
| Apr 17, 2024 | 39.20 | 40.00 | 38.20 | 39.90 | 39.90 | 39,920 |
| Apr 16, 2024 | 37.90 | 39.80 | 37.50 | 39.20 | 39.20 | 48,009 |
| Apr 15, 2024 | 39.30 | 39.80 | 38.00 | 38.00 | 38.00 | 100,937 |
| Apr 12, 2024 | 41.00 | 41.90 | 38.60 | 39.30 | 39.30 | 96,576 |
| Apr 11, 2024 | 41.70 | 42.20 | 40.10 | 40.70 | 40.70 | 107,608 |
| Apr 10, 2024 | 42.70 | 43.10 | 41.90 | 42.00 | 42.00 | 60,954 |
| Apr 09, 2024 | 42.70 | 43.30 | 42.30 | 42.70 | 42.70 | 54,022 |
| Apr 08, 2024 | 44.20 | 44.40 | 42.00 | 42.60 | 42.60 | 77,859 |
| Apr 05, 2024 | 42.20 | 45.00 | 42.20 | 43.40 | 43.40 | 96,245 |
| Apr 04, 2024 | 44.80 | 44.80 | 42.60 | 43.00 | 43.00 | 130,372 |
| Apr 03, 2024 | 44.00 | 44.40 | 42.80 | 44.00 | 44.00 | 135,351 |
| Apr 02, 2024 | 47.30 | 48.00 | 43.70 | 43.90 | 43.90 | 326,259 |
| Mar 28, 2024 | 50.00 | 50.60 | 45.60 | 47.20 | 47.20 | 154,932 |
| Mar 27, 2024 | 51.20 | 53.40 | 46.80 | 49.60 | 49.60 | 334,426 |
| Mar 26, 2024 | 47.50 | 52.00 | 47.30 | 49.80 | 49.80 | 347,260 |
| Mar 25, 2024 | 42.80 | 47.90 | 42.60 | 47.00 | 47.00 | 381,456 |
| Mar 22, 2024 | 45.00 | 53.20 | 42.00 | 42.00 | 42.00 | 1,971,275 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.