Karnov Group

KARNO
🏛️ sweden →
112.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 112.60 113.80 111.60 112.00 0.0M
2025-09-30 112.40 113.40 109.20 112.60 0.4M
2025-09-29 111.20 111.60 109.80 111.60 0.2M
2025-09-26 109.40 112.20 108.60 111.00 0.2M
2025-09-25 108.60 109.80 107.60 109.20 0.0M
2025-09-24 111.00 111.00 107.80 108.60 0.2M
2025-09-23 112.20 113.40 111.20 111.20 0.0M
2025-09-22 115.00 115.60 111.40 112.00 0.1M
2025-09-19 117.80 118.00 114.60 115.00 0.0M
2025-09-18 116.20 118.40 116.20 117.60 0.0M
2025-09-17 115.60 116.60 114.80 116.20 0.0M
2025-09-16 115.20 116.60 113.80 115.60 0.0M
2025-09-15 115.40 116.00 112.20 114.40 0.1M
2025-09-12 116.00 116.80 114.20 115.40 0.0M
2025-09-11 115.80 117.00 115.20 115.80 0.0M
2025-09-10 115.60 119.00 115.60 116.40 0.0M
2025-09-09 118.60 121.20 118.00 118.40 0.6M
2025-09-08 115.20 118.60 115.20 118.60 0.1M
2025-09-05 116.00 119.20 114.80 118.20 0.1M
2025-09-04 112.00 115.60 112.00 114.00 0.0M
2025-09-03 113.60 114.20 109.20 112.00 0.1M
2025-09-02 116.00 116.00 112.00 113.20 0.1M
2025-09-01 118.80 119.40 116.00 116.00 0.2M
2025-08-29 117.20 118.60 115.40 118.00 0.1M
2025-08-28 125.00 125.00 116.40 117.20 0.0M
2025-08-27 124.00 124.80 120.60 121.00 0.2M
2025-08-26 122.00 124.20 121.40 123.60 0.1M
2025-08-25 118.40 124.00 118.00 123.00 0.1M
2025-08-22 119.60 121.00 115.60 118.00 0.4M
2025-08-21 113.00 118.60 108.20 115.60 0.3M
2025-08-20 114.00 115.80 112.20 114.80 0.0M
2025-08-19 112.60 114.80 111.60 114.00 0.0M
2025-08-18 114.20 115.20 112.20 112.60 0.0M
2025-08-15 115.60 115.60 113.40 114.40 0.0M
2025-08-14 117.60 118.00 114.80 115.20 0.0M
2025-08-13 114.20 115.00 112.40 115.00 0.4M
2025-08-12 112.00 115.60 112.00 114.40 0.0M
2025-08-11 116.20 116.20 112.40 113.00 0.0M
2025-08-08 119.80 119.80 115.80 116.20 0.0M
2025-08-07 116.80 119.60 116.80 118.80 0.0M
2025-08-06 117.00 118.40 115.40 116.80 0.0M
2025-08-05 118.60 119.00 116.80 117.00 0.1M
2025-08-04 118.20 118.60 117.60 118.60 0.1M
2025-08-01 116.00 119.80 115.40 118.00 0.1M
2025-07-31 117.60 120.60 115.00 116.20 0.1M
2025-07-30 120.00 121.00 116.20 118.00 0.0M
2025-07-29 120.00 120.00 120.00 120.00 0.0M
2025-07-28 122.60 126.20 119.20 119.60 0.0M
2025-07-25 126.40 126.80 120.40 122.60 1.6M
2025-07-24 124.40 129.20 124.40 126.60 0.1M
2025-07-23 120.00 124.60 119.20 123.60 0.1M
2025-07-22 121.20 123.80 119.60 122.40 0.1M
2025-07-21 121.40 122.40 120.80 121.80 0.0M
2025-07-18 120.60 122.60 120.00 121.00 0.0M
2025-07-17 119.20 120.60 117.00 120.20 0.1M
2025-07-16 118.40 120.20 117.20 118.20 0.0M
2025-07-15 110.20 118.40 110.20 117.60 0.5M
2025-07-14 116.00 116.00 112.60 114.80 0.0M
2025-07-11 115.60 116.80 114.20 114.60 0.0M
2025-07-10 115.40 116.80 114.00 115.80 0.2M
2025-07-09 113.60 117.40 113.60 115.00 0.4M
2025-07-08 114.60 115.80 113.80 114.20 0.0M
2025-07-07 115.00 116.20 114.20 114.60 0.0M
2025-07-04 113.80 118.00 113.20 115.20 0.5M
2025-07-03 108.00 113.80 107.00 113.60 1.0M
2025-07-02 107.20 108.80 104.40 107.80 0.0M
2025-07-01 107.40 108.40 106.00 106.00 0.6M
2025-06-30 105.20 107.80 104.60 107.40 0.1M
2025-06-27 106.00 106.00 103.60 105.20 0.0M
2025-06-26 101.60 104.20 101.40 103.40 0.0M
2025-06-25 106.40 106.40 101.00 101.20 0.1M
2025-06-24 101.20 101.60 100.20 101.00 0.0M
2025-06-23 102.60 103.60 99.70 99.90 0.0M
2025-06-19 101.60 103.20 100.80 102.20 0.0M
2025-06-18 102.60 104.00 102.00 102.00 0.0M
2025-06-17 103.40 104.20 102.20 102.60 0.0M
2025-06-16 104.40 105.20 102.40 102.80 0.4M
2025-06-13 103.00 104.40 102.40 103.80 0.0M
2025-06-12 101.00 103.40 101.00 102.20 0.2M
2025-06-11 100.00 102.60 99.20 101.60 0.3M
2025-06-10 101.80 101.80 97.90 100.00 0.1M
2025-06-09 101.00 105.80 99.90 102.00 0.2M
2025-06-05 97.00 99.80 96.20 99.70 0.2M
2025-06-04 94.70 98.00 94.60 96.60 0.0M
2025-06-03 95.80 96.10 94.70 94.90 0.0M
2025-06-02 96.10 96.10 93.90 95.20 0.4M
2025-05-30 94.00 95.40 92.30 94.00 0.5M
2025-05-28 94.00 95.10 93.60 94.00 0.0M
2025-05-27 93.50 96.20 92.60 93.10 0.2M
2025-05-26 94.60 95.80 92.60 93.50 0.0M
2025-05-23 92.00 93.60 88.90 93.00 0.8M
2025-05-22 88.10 89.40 88.00 88.70 0.0M
2025-05-21 90.10 90.20 87.90 89.50 0.2M
2025-05-20 86.50 90.30 86.50 89.80 0.0M
2025-05-19 88.00 88.00 85.50 86.30 0.0M
2025-05-16 86.70 88.00 83.40 88.00 0.1M
2025-05-15 91.50 91.50 86.10 86.60 0.1M
2025-05-14 92.40 94.20 85.60 91.00 0.2M
2025-05-13 88.60 90.00 88.00 89.90 0.2M
2025-05-12 88.00 88.40 86.40 88.40 0.0M
2025-05-09 86.20 88.00 86.20 87.00 0.0M
2025-05-08 85.80 87.40 85.80 86.20 0.0M
2025-05-07 88.10 88.50 84.90 85.80 0.0M
2025-05-06 92.30 92.50 87.70 88.10 0.0M
2025-05-05 90.00 91.30 90.00 90.40 0.0M
2025-05-02 90.40 91.40 89.60 90.00 0.0M
2025-04-30 87.90 91.00 87.50 90.80 0.0M
2025-04-29 88.10 88.10 86.50 87.40 0.0M
2025-04-28 88.20 88.30 86.40 86.70 0.0M
2025-04-25 90.30 90.60 87.90 88.30 0.0M
2025-04-24 88.80 90.00 87.80 89.20 0.0M
2025-04-23 88.30 89.40 87.00 88.90 0.4M
2025-04-22 86.30 87.20 85.20 87.20 0.0M
2025-04-17 88.30 88.30 86.30 86.30 0.0M
2025-04-16 90.10 90.40 88.00 88.10 0.0M
2025-04-15 89.60 91.90 89.60 90.00 0.3M
2025-04-14 88.00 89.60 88.00 89.40 0.0M
2025-04-11 87.50 87.50 83.40 87.00 0.0M
2025-04-10 87.90 87.90 84.50 85.50 0.1M
2025-04-09 80.50 83.20 80.00 82.60 0.0M
2025-04-08 84.90 85.10 82.20 84.40 0.0M
2025-04-07 83.80 85.10 79.00 83.90 0.2M
2025-04-04 87.10 87.40 82.20 84.50 0.0M
2025-04-03 89.40 89.90 87.10 87.10 0.1M
2025-04-02 88.40 89.50 87.40 89.50 0.1M
2025-04-01 88.10 88.90 87.70 88.70 0.1M
2025-03-31 85.80 87.90 85.00 87.40 0.0M
2025-03-28 86.30 87.00 85.30 86.50 0.0M
2025-03-27 86.60 87.70 86.00 86.40 0.0M
2025-03-26 88.60 88.60 86.20 87.00 0.0M
2025-03-25 86.80 87.50 84.40 87.00 0.0M
2025-03-24 88.40 89.00 86.60 86.60 0.0M
2025-03-21 89.70 89.80 87.10 87.90 0.0M
2025-03-20 91.40 91.40 89.00 89.70 0.0M
2025-03-19 88.20 90.70 87.80 90.60 0.0M
2025-03-18 84.90 89.20 84.90 88.10 0.1M
2025-03-17 83.50 84.70 83.30 84.70 0.1M
2025-03-14 84.90 85.60 82.70 83.60 0.0M
2025-03-13 85.90 85.90 82.00 82.70 0.0M
2025-03-12 84.00 85.20 81.50 82.90 0.1M
2025-03-11 84.20 84.60 82.00 82.00 0.1M
2025-03-10 86.90 86.90 84.20 84.60 0.0M
2025-03-07 85.00 86.00 84.40 85.60 0.0M
2025-03-06 87.00 87.50 84.80 85.30 0.1M
2025-03-05 88.10 88.80 86.70 87.10 0.1M
2025-03-04 88.30 89.00 86.40 86.60 0.0M
2025-03-03 87.30 89.90 87.30 88.30 0.0M
2025-02-28 89.70 89.90 87.50 89.00 0.0M
2025-02-27 89.60 91.80 89.60 89.70 0.0M
2025-02-26 94.90 94.90 89.30 92.00 0.2M
2025-02-25 93.50 95.00 93.10 94.00 0.1M
2025-02-24 93.50 94.10 93.00 93.70 0.0M
2025-02-21 97.40 97.60 93.00 93.40 0.0M
2025-02-20 99.00 100.00 96.80 97.00 0.1M
2025-02-19 95.70 100.40 95.70 98.60 0.3M
2025-02-18 90.80 96.90 90.70 95.60 0.3M
2025-02-17 89.10 89.10 87.00 88.50 0.0M
2025-02-14 87.30 89.00 86.60 88.40 0.1M
2025-02-13 91.00 91.00 86.50 87.30 0.1M
2025-02-12 89.20 89.50 87.80 88.40 0.1M
2025-02-11 90.00 90.40 88.70 88.90 0.0M
2025-02-10 90.00 90.00 89.15 89.40 0.0M
2025-02-07 88.10 91.80 87.70 88.50 0.1M
2025-02-06 89.00 89.10 87.60 87.70 0.0M
2025-02-05 89.00 89.10 88.20 88.70 0.0M
2025-02-04 89.20 89.40 88.50 89.00 0.0M
2025-02-03 89.50 89.70 87.70 89.20 0.0M
2025-01-31 88.10 90.60 87.20 89.70 0.1M
2025-01-30 87.90 89.30 87.90 88.00 0.0M
2025-01-29 92.90 92.90 86.90 88.20 0.0M
2025-01-28 86.40 87.90 86.30 87.80 0.0M
2025-01-27 84.00 86.80 84.00 86.20 0.1M
2025-01-24 89.80 90.40 86.50 86.50 0.0M
2025-01-23 89.00 91.00 87.20 89.40 0.0M
2025-01-22 93.80 94.80 89.50 89.80 0.2M
2025-01-21 92.30 94.00 92.30 93.50 0.1M
2025-01-20 93.20 93.50 91.90 92.00 0.0M
2025-01-17 91.70 93.80 90.70 92.10 0.1M
2025-01-16 86.90 91.50 86.20 91.50 0.1M
2025-01-15 85.00 87.90 85.00 86.30 0.0M
2025-01-14 85.10 86.30 85.00 85.50 0.1M
2025-01-13 88.60 89.00 83.00 84.90 0.1M
2025-01-10 85.00 85.60 83.90 85.20 0.0M
2025-01-09 84.10 84.40 83.50 84.00 0.0M
2025-01-08 83.90 84.30 82.90 84.30 0.3M
2025-01-07 84.00 84.50 83.00 84.00 0.0M
2025-01-03 84.00 84.80 83.40 84.00 0.0M
2025-01-02 80.80 84.60 80.80 84.10 0.7M