tiprankstipranks
Trending News
More News >
Karnov Group AB (SE:KAR)
:KAR
Sweden Market
Advertisement

Karnov Group AB (KAR) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
116.00
119.20
114.80
118.20
118.20
+3.68%
87,738
0.58
Sep 04, 2025
112.00
115.60
112.00
114.00
114.00
+1.79%
32,448
0.21
Sep 03, 2025
113.60
114.20
109.20
112.00
112.00
-1.06%
50,405
0.33
Sep 02, 2025
116.00
116.00
112.00
113.20
113.20
-2.41%
57,925
0.38
Sep 01, 2025
118.80
119.40
116.00
116.00
116.00
-1.69%
193,237
1.23
Aug 29, 2025
117.20
118.60
115.40
118.00
118.00
+0.68%
57,509
0.35
Aug 28, 2025
125.00
125.00
116.40
117.20
117.20
-3.14%
44,969
0.27
Aug 27, 2025
124.00
124.80
120.60
121.00
121.00
-2.10%
212,311
1.29
Aug 26, 2025
122.00
124.20
121.40
123.60
123.60
+0.49%
88,265
0.54
Aug 25, 2025
118.40
124.00
118.00
123.00
123.00
+4.24%
67,779
0.39
Aug 22, 2025
119.60
121.00
115.60
118.00
118.00
+2.08%
423,228
2.49
Aug 21, 2025
113.00
118.60
108.20
115.60
115.60
+0.70%
265,160
1.57
Aug 20, 2025
114.00
115.80
112.20
114.80
114.80
+0.70%
31,602
0.19
Aug 19, 2025
112.60
114.80
111.60
114.00
114.00
+1.24%
30,270
0.18
Aug 18, 2025
114.20
115.20
112.20
112.60
112.60
-1.57%
33,200
0.20
Aug 15, 2025
115.60
115.60
113.40
114.40
114.40
-0.69%
25,080
0.15
Aug 14, 2025
117.60
118.00
114.80
115.20
115.20
+0.17%
24,128
0.14
Aug 13, 2025
114.20
115.00
112.40
115.00
115.00
+0.52%
386,455
2.27
Aug 12, 2025
112.00
115.60
112.00
114.40
114.40
+1.24%
43,214
0.25
Aug 11, 2025
116.20
116.20
112.40
113.00
113.00
-2.75%
42,481
0.25
Aug 08, 2025
119.80
119.80
115.80
116.20
116.20
-2.19%
24,228
0.14
Aug 07, 2025
116.80
119.60
116.80
118.80
118.80
+1.71%
47,659
0.28
Aug 06, 2025
117.00
118.40
115.40
116.80
116.80
-0.17%
39,274
0.23
Aug 05, 2025
118.60
119.00
116.80
117.00
117.00
-1.35%
85,692
0.51
Aug 04, 2025
118.20
118.60
117.60
118.60
118.60
+0.51%
59,913
0.36
Aug 01, 2025
116.00
119.80
115.40
118.00
118.00
+1.55%
52,981
0.32
Jul 31, 2025
117.60
120.60
115.00
116.20
116.20
-1.53%
67,671
0.41
Jul 30, 2025
120.00
121.00
116.20
118.00
118.00
-1.67%
36,800
0.22
Jul 29, 2025
118.60
122.00
118.60
120.00
120.00
+0.33%
21,398
0.13
Jul 28, 2025
122.60
126.20
119.20
119.60
119.60
-2.45%
35,565
0.21
Jul 25, 2025
126.40
126.80
120.40
122.60
122.60
-3.16%
1,603,925
10.90
Jul 24, 2025
124.40
129.20
124.40
126.60
126.60
+2.43%
79,924
0.55
Jul 23, 2025
120.00
124.60
119.20
123.60
123.60
+0.98%
58,863
0.40
Jul 22, 2025
121.20
123.80
119.60
122.40
122.40
+0.49%
68,407
0.47
Jul 21, 2025
121.40
122.40
120.80
121.80
121.80
+0.66%
27,967
0.19
Jul 18, 2025
120.60
122.60
120.00
121.00
121.00
+0.67%
38,627
0.26
Jul 17, 2025
119.20
120.60
117.00
120.20
120.20
+1.69%
100,649
0.68
Jul 16, 2025
118.40
120.20
117.20
118.20
118.20
+0.51%
45,355
0.31
Jul 15, 2025
110.20
118.40
110.20
117.60
117.60
+2.44%
469,609
3.33
Jul 14, 2025
116.00
116.00
112.60
114.80
114.80
+0.17%
42,369
0.30
Jul 11, 2025
115.60
116.80
114.20
114.60
114.60
-1.04%
37,213
0.26
Jul 10, 2025
115.40
116.80
114.00
115.80
115.80
+0.70%
194,919
1.38
Jul 09, 2025
113.60
117.40
113.60
115.00
115.00
+0.70%
358,723
2.63
Jul 08, 2025
114.60
115.80
113.80
114.20
114.20
-0.35%
38,790
0.28
Jul 07, 2025
115.00
116.20
114.20
114.60
114.60
-0.52%
46,951
0.34
Jul 04, 2025
113.80
118.00
113.20
115.20
115.20
+1.41%
501,156
3.86
Jul 03, 2025
108.00
113.80
107.00
113.60
113.60
+5.38%
972,274
8.49
Jul 02, 2025
107.20
108.80
104.40
107.80
107.80
+1.70%
39,182
0.34
Jul 01, 2025
107.40
108.40
106.00
106.00
106.00
-1.30%
577,694
5.49
Jun 30, 2025
105.20
107.80
104.60
107.40
107.40
+2.09%
101,214
0.97
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis