Stockholm - Delayed Quote SEK

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

Compare
41.05 +0.17 (+0.42%)
At close: December 23 at 5:29:34 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 40.80 41.78 40.21 41.05 41.05 16,561
Dec 20, 2024 40.02 41.65 40.00 40.88 40.88 10,875
Dec 19, 2024 40.52 41.69 40.00 41.35 41.35 18,588
Dec 18, 2024 41.00 41.57 40.50 40.67 40.67 35,341
Dec 17, 2024 42.01 42.10 41.00 41.04 41.04 41,336
Dec 16, 2024 42.90 42.90 42.11 42.12 42.12 8,211
Dec 13, 2024 42.86 43.93 42.86 42.90 42.90 10,630
Dec 12, 2024 43.30 43.30 42.86 42.86 42.86 16,177
Dec 11, 2024 44.70 44.70 43.06 43.64 43.64 3,610
Dec 10, 2024 43.85 43.85 43.24 43.24 43.24 21,339
Dec 9, 2024 44.11 44.86 43.83 44.00 44.00 12,465
Dec 6, 2024 44.26 44.93 43.53 44.11 44.11 16,120
Dec 5, 2024 44.00 44.30 43.79 44.26 44.26 27,517
Dec 4, 2024 43.32 44.60 43.32 44.32 44.32 28,638
Dec 3, 2024 42.87 43.40 42.76 43.32 43.32 22,442
Dec 2, 2024 44.20 44.20 42.81 43.00 43.00 42,842
Nov 29, 2024 44.15 45.00 43.00 44.21 44.21 4,126
Nov 28, 2024 44.70 44.99 43.92 44.16 44.16 8,044
Nov 27, 2024 44.49 45.64 44.00 44.72 44.72 50,688
Nov 26, 2024 44.00 44.50 43.64 44.48 44.48 5,930
Nov 25, 2024 44.43 44.96 44.39 44.39 44.39 7,494
Nov 22, 2024 43.40 44.49 43.22 43.75 43.75 3,695
Nov 21, 2024 43.66 45.00 43.20 43.20 43.20 9,135
Nov 20, 2024 44.28 46.00 43.52 43.52 43.52 7,848
Nov 19, 2024 45.00 46.00 44.12 44.91 44.91 13,728
Nov 18, 2024 45.60 45.99 45.00 45.00 45.00 11,644
Nov 15, 2024 46.37 46.37 45.49 45.57 45.57 9,004
Nov 14, 2024 46.97 47.72 46.35 46.94 46.94 77,413
Nov 13, 2024 48.30 49.13 46.09 46.50 46.50 57,244
Nov 12, 2024 47.60 48.72 47.00 48.01 48.01 81,748
Nov 11, 2024 47.02 47.76 46.46 47.08 47.08 81,610
Nov 8, 2024 48.00 50.90 46.09 47.06 47.06 532,898
Nov 7, 2024 44.20 44.50 43.11 44.49 44.49 16,504
Nov 6, 2024 44.21 44.75 43.50 44.75 44.75 22,138
Nov 5, 2024 44.60 44.60 43.31 44.20 44.20 16,695
Nov 4, 2024 44.00 44.75 43.39 44.61 44.61 14,228
Nov 1, 2024 44.00 44.75 43.81 44.04 44.04 7,236
Oct 31, 2024 44.04 44.90 43.59 44.36 44.36 17,353
Oct 30, 2024 41.00 44.59 41.00 43.79 43.79 36,259
Oct 29, 2024 42.00 42.00 41.30 41.30 41.30 134,684
Oct 28, 2024 43.00 43.00 42.10 42.40 42.40 24,714
Oct 25, 2024 43.54 44.00 42.90 43.00 43.00 31,573
Oct 24, 2024 44.50 44.54 43.50 43.54 43.54 28,581
Oct 23, 2024 44.57 44.75 44.03 44.54 44.54 3,394
Oct 22, 2024 43.31 47.00 43.04 44.57 44.57 51,915
Oct 21, 2024 44.85 44.85 43.26 44.70 44.70 6,208
Oct 18, 2024 44.90 44.90 44.01 44.85 44.85 5,023
Oct 17, 2024 44.99 44.99 44.11 44.68 44.68 5,355
Oct 16, 2024 44.40 45.00 44.02 44.99 44.99 105,375
Oct 15, 2024 44.30 44.56 43.76 44.40 44.40 5,309
Oct 14, 2024 44.50 44.55 44.02 44.22 44.22 4,838
Oct 11, 2024 44.55 44.55 43.65 44.50 44.50 295,120
Oct 10, 2024 44.10 44.55 44.00 44.20 44.20 10,592
Oct 9, 2024 45.00 45.26 43.80 44.00 44.00 23,454
Oct 8, 2024 45.08 45.60 45.00 45.00 45.00 21,246
Oct 7, 2024 46.00 46.00 45.00 45.03 45.03 30,648
Oct 4, 2024 47.00 47.50 46.00 46.17 46.17 126,696
Oct 3, 2024 44.80 45.05 44.30 44.36 44.36 13,483
Oct 2, 2024 46.04 46.05 44.76 45.05 45.05 517,200
Oct 1, 2024 45.65 46.05 44.85 46.04 46.04 9,678
Sep 30, 2024 45.98 47.23 45.04 45.65 45.65 66,408
Sep 27, 2024 46.35 46.77 45.47 45.98 45.98 91,941
Sep 26, 2024 45.64 47.80 45.63 46.35 46.35 289,788
Sep 25, 2024 44.80 46.29 44.54 45.61 45.61 4,176,918
Sep 24, 2024 45.00 45.86 45.00 45.09 45.09 15,767
Sep 23, 2024 46.82 47.78 44.68 45.30 45.30 33,534
Sep 20, 2024 47.79 47.79 46.53 46.82 46.82 10,694
Sep 19, 2024 48.64 49.91 47.61 47.79 47.79 24,568
Sep 18, 2024 49.20 50.14 48.25 48.63 48.63 131,200
Sep 17, 2024 48.52 50.28 48.52 49.20 49.20 8,612
Sep 16, 2024 49.02 49.02 48.21 48.52 48.52 13,582
Sep 13, 2024 49.01 49.45 48.91 49.37 49.37 10,982
Sep 12, 2024 48.99 49.49 48.54 49.01 49.01 68,160
Sep 11, 2024 49.00 49.00 48.03 48.50 48.50 28,957
Sep 10, 2024 49.60 50.42 48.77 49.00 49.00 325,282
Sep 9, 2024 49.37 51.58 49.32 49.60 49.60 2,985
Sep 6, 2024 52.00 52.00 49.37 49.37 49.37 22,024
Sep 5, 2024 52.40 53.48 52.00 52.00 52.00 16,424
Sep 4, 2024 53.00 53.04 51.28 52.40 52.40 4,426
Sep 3, 2024 51.02 53.20 51.02 53.02 53.02 8,290
Sep 2, 2024 53.00 53.50 52.00 53.24 53.24 6,982
Aug 30, 2024 52.00 53.50 51.90 52.80 52.80 12,742
Aug 29, 2024 51.92 52.40 51.00 52.26 52.26 13,498
Aug 28, 2024 51.00 51.94 51.00 51.92 51.92 32,828
Aug 27, 2024 49.52 51.40 49.52 50.94 50.94 24,447
Aug 26, 2024 50.24 50.26 48.09 49.10 49.10 8,587
Aug 23, 2024 49.41 50.40 48.21 50.26 50.26 11,414
Aug 22, 2024 49.56 49.56 47.64 49.41 49.41 11,932
Aug 21, 2024 50.00 51.00 48.51 49.56 49.56 6,338
Aug 20, 2024 50.16 50.84 49.50 50.00 50.00 6,024
Aug 19, 2024 51.80 51.80 49.70 50.16 50.16 6,652
Aug 16, 2024 52.00 52.00 49.70 51.90 51.90 224,501
Aug 15, 2024 50.12 52.00 50.12 51.68 51.68 5,548
Aug 14, 2024 51.56 52.00 50.24 50.96 50.96 4,556
Aug 13, 2024 52.00 52.00 51.02 51.56 51.56 8,274
Aug 12, 2024 51.90 52.90 50.70 52.00 52.00 12,589
Aug 9, 2024 51.60 52.00 51.04 51.90 51.90 7,490
Aug 8, 2024 51.50 54.88 51.50 51.60 51.60 14,621
Aug 7, 2024 51.00 52.78 50.50 51.50 51.50 98,939
Aug 6, 2024 50.26 51.50 50.10 51.00 51.00 17,516
Aug 5, 2024 51.00 53.00 45.01 50.10 50.10 43,165
Aug 2, 2024 53.00 54.20 51.00 53.90 53.90 11,578
Aug 1, 2024 54.74 55.00 53.12 54.44 54.44 6,639
Jul 31, 2024 53.58 54.98 53.36 54.74 54.74 5,563
Jul 30, 2024 52.66 54.20 52.32 52.72 52.72 7,740
Jul 29, 2024 50.60 53.00 50.00 52.66 52.66 6,801
Jul 26, 2024 50.94 51.18 49.85 50.60 50.60 6,328
Jul 25, 2024 51.56 53.44 49.75 50.94 50.94 12,314
Jul 24, 2024 51.28 53.46 51.04 51.50 51.50 8,106
Jul 23, 2024 53.00 53.80 51.30 51.66 51.66 9,544
Jul 22, 2024 54.00 54.00 52.04 53.00 53.00 16,432
Jul 19, 2024 55.04 55.48 53.48 54.32 54.32 6,059
Jul 18, 2024 55.32 55.94 53.04 55.04 55.04 20,737
Jul 17, 2024 56.50 56.50 54.50 55.32 55.32 17,927
Jul 16, 2024 55.68 57.44 53.74 56.76 56.76 15,538
Jul 15, 2024 53.90 57.00 53.18 55.68 55.68 49,166
Jul 12, 2024 50.80 53.90 50.04 53.90 53.90 34,266
Jul 11, 2024 49.98 50.90 49.40 50.60 50.60 14,448
Jul 10, 2024 49.20 50.16 48.98 49.98 49.98 6,741
Jul 9, 2024 49.68 50.40 48.64 49.20 49.20 18,493
Jul 8, 2024 50.02 51.98 48.12 49.68 49.68 19,242
Jul 5, 2024 47.55 53.00 46.75 50.02 50.02 42,687
Jul 4, 2024 48.20 48.20 47.25 47.55 47.55 8,521
Jul 3, 2024 48.06 48.98 47.55 48.25 48.25 7,797
Jul 2, 2024 49.00 49.25 47.44 48.06 48.06 16,710
Jul 1, 2024 49.09 49.35 47.76 49.00 49.00 10,211
Jun 28, 2024 50.02 50.02 47.53 49.09 49.09 11,994
Jun 27, 2024 47.00 50.30 47.00 48.66 48.66 34,955
Jun 26, 2024 46.48 46.90 45.24 46.01 46.01 25,308
Jun 25, 2024 47.85 48.97 46.10 46.48 46.48 23,425
Jun 24, 2024 48.77 48.77 46.42 47.87 47.87 27,803
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 7, 2024 58.74 58.74 55.36 58.00 58.00 65,883
Jun 5, 2024 59.08 60.74 57.20 58.78 58.78 113,273
Jun 4, 2024 53.76 59.22 53.76 58.50 58.50 110,409
Jun 3, 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 8, 2024 43.86 44.98 43.40 43.40 43.40 17,187
May 7, 2024 44.20 45.78 43.59 43.86 43.86 42,909
May 6, 2024 41.30 44.21 41.30 44.08 44.08 80,125
May 3, 2024 42.05 43.20 41.20 41.20 41.20 29,053
May 2, 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 9, 2024 42.70 43.30 42.30 42.70 42.70 54,022
Apr 8, 2024 44.20 44.40 42.00 42.60 42.60 77,859
Apr 5, 2024 42.20 45.00 42.20 43.40 43.40 96,245
Apr 4, 2024 44.80 44.80 42.60 43.00 43.00 130,372
Apr 3, 2024 44.00 44.40 42.80 44.00 44.00 135,351
Apr 2, 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

Related Tickers

IDUN-B.ST Idun Industrier AB (publ)
291.00
+0.69%
 
WRV.ST WebRock Ventures AB
7.43
-1.33%
 
AZM.VI Azimut Holding S.p.A.
23.76
+1.15%
 
INDU-A.ST AB Industrivärden (publ)
346.80
-0.06%
 
INDU-C.ST AB Industrivärden (publ)
346.60
-0.06%
 
EQV1V.HE eQ Oyj
12.40
0.00%
 
KINV-B.ST Kinnevik AB
72.89
-0.10%
 
BUI BlackRock Utilities, Infrastructure & Power Opportunities Trust
23.32
+1.88%
 
INVE-B.ST Investor AB (publ)
291.20
+0.19%
 
VCTR Victory Capital Holdings, Inc.
66.65
+1.60%