Want to see SE:KAR full AI Analyst Report?
Karnov Group AB (KAR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 84.20 | 84.20 | 81.90 | 82.00 | 82.00 | +0.37% | 28,512 | 0.18 |
| Oct 29, 2026 | 81.10 | 82.90 | 80.10 | 81.70 | 81.70 | -1.21% | 121,643 | 0.75 |
| Oct 28, 2026 | 87.70 | 87.70 | 82.60 | 82.70 | 82.70 | -1.78% | 150,912 | 0.94 |
| Oct 27, 2026 | 84.90 | 85.40 | 83.80 | 84.20 | 84.20 | -0.12% | 74,402 | 0.44 |
| Oct 26, 2026 | 82.60 | 84.60 | 81.00 | 84.30 | 84.30 | +2.18% | 181,532 | 1.08 |
| Oct 23, 2026 | 81.00 | 82.50 | 79.60 | 82.50 | 82.50 | +1.98% | 124,331 | 0.71 |
| Oct 22, 2026 | 81.70 | 81.80 | 80.00 | 80.90 | 80.90 | -0.86% | 125,645 | 0.72 |
| Oct 21, 2026 | 80.80 | 82.10 | 79.40 | 81.60 | 81.60 | +0.99% | 79,266 | 0.45 |
| Oct 20, 2026 | 79.90 | 81.20 | 79.10 | 80.80 | 80.80 | +1.38% | 78,755 | 0.45 |
| Oct 19, 2026 | 80.80 | 80.80 | 78.60 | 79.70 | 79.70 | +0.25% | 103,240 | 0.59 |
| Oct 16, 2026 | 79.40 | 80.60 | 78.90 | 79.50 | 79.50 | +0.38% | 125,972 | 0.72 |
| Oct 15, 2026 | 80.80 | 80.80 | 78.10 | 79.20 | 79.20 | +0.25% | 271,734 | 1.58 |
| Oct 14, 2026 | 80.20 | 80.60 | 79.00 | 79.00 | 79.00 | -1.62% | 80,213 | 0.47 |
| Oct 13, 2026 | 80.40 | 81.40 | 79.00 | 80.30 | 80.30 | +0.50% | 109,386 | 0.63 |
| Oct 12, 2026 | 79.00 | 80.90 | 78.80 | 79.90 | 79.90 | +0.63% | 166,103 | 0.97 |
| Oct 09, 2026 | 76.40 | 79.40 | 76.30 | 79.40 | 79.40 | +5.17% | 154,463 | 0.90 |
| Oct 08, 2026 | 75.40 | 76.40 | 74.80 | 75.50 | 75.50 | -0.13% | 124,689 | 0.73 |
| Oct 07, 2026 | 78.40 | 78.40 | 75.60 | 75.60 | 75.60 | -2.58% | 108,997 | 0.64 |
| Oct 06, 2026 | 78.60 | 79.00 | 77.10 | 77.60 | 77.60 | +1.04% | 96,073 | 0.57 |
| Oct 05, 2026 | 76.40 | 77.40 | 75.90 | 76.80 | 76.80 | +0.92% | 193,813 | 1.15 |
| Oct 02, 2026 | 79.20 | 79.20 | 76.10 | 76.10 | 76.10 | -0.78% | 118,591 | 0.70 |
| Oct 01, 2026 | 75.10 | 77.90 | 73.70 | 76.70 | 76.70 | +1.99% | 576,942 | 3.57 |
| Sep 30, 2026 | 76.10 | 76.20 | 74.30 | 75.20 | 75.20 | -0.40% | 122,985 | 0.76 |
| Sep 29, 2026 | 72.10 | 76.60 | 72.10 | 75.50 | 75.50 | +4.57% | 157,273 | 0.97 |
| Sep 28, 2026 | 74.20 | 74.20 | 71.80 | 72.20 | 72.20 | -1.77% | 333,103 | 2.08 |
| Sep 25, 2026 | 74.60 | 74.60 | 73.10 | 73.50 | 73.50 | -1.34% | 127,496 | 0.74 |
| Sep 24, 2026 | 75.20 | 75.20 | 73.90 | 74.50 | 74.50 | +0.00% | 77,772 | 0.43 |
| Sep 23, 2026 | 75.00 | 75.00 | 74.20 | 74.50 | 74.50 | +0.00% | 105,967 | 0.57 |
| Sep 22, 2026 | 76.10 | 76.80 | 74.50 | 74.50 | 74.50 | -2.23% | 118,576 | 0.62 |
| Sep 21, 2026 | 76.00 | 78.00 | 75.60 | 76.20 | 76.20 | +1.60% | 61,764 | 0.32 |
| Sep 18, 2026 | 76.40 | 76.80 | 74.90 | 75.00 | 75.00 | -1.83% | 213,159 | 1.11 |
| Sep 17, 2026 | 76.00 | 78.10 | 76.00 | 76.40 | 76.40 | -1.16% | 77,485 | 0.40 |
| Sep 16, 2026 | 76.90 | 77.60 | 75.40 | 77.30 | 77.30 | +1.31% | 54,003 | 0.28 |
| Sep 15, 2026 | 76.40 | 77.60 | 75.20 | 76.30 | 76.30 | -1.29% | 51,876 | 0.25 |
| Sep 14, 2026 | 77.50 | 79.30 | 76.80 | 77.30 | 77.30 | -0.39% | 69,268 | 0.33 |
| Sep 11, 2026 | 77.90 | 77.90 | 75.60 | 77.60 | 77.60 | +1.57% | 58,619 | 0.27 |
| Sep 10, 2026 | 76.10 | 77.00 | 75.40 | 76.40 | 76.40 | +0.92% | 68,972 | 0.32 |
| Sep 09, 2026 | 79.00 | 79.00 | 75.70 | 75.70 | 75.70 | -2.82% | 128,535 | 0.58 |
| Sep 08, 2026 | 77.40 | 78.90 | 77.10 | 77.90 | 77.90 | -0.26% | 174,548 | 0.79 |
| Sep 07, 2026 | 77.80 | 78.80 | 76.60 | 78.10 | 78.10 | +0.77% | 52,153 | 0.23 |
| Sep 04, 2026 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | -1.90% | 103,751 | 0.46 |
| Sep 03, 2026 | 79.00 | 80.40 | 78.30 | 79.00 | 79.00 | +0.89% | 122,338 | 0.55 |
| Sep 02, 2026 | 79.80 | 80.10 | 78.30 | 78.30 | 78.30 | -2.00% | 100,462 | 0.45 |
| Sep 01, 2026 | 81.70 | 81.80 | 79.40 | 79.90 | 79.90 | -1.72% | 68,128 | 0.30 |
| Aug 31, 2026 | 82.80 | 82.80 | 79.60 | 81.30 | 81.30 | -1.69% | 218,392 | 0.96 |
| Aug 28, 2026 | 82.00 | 82.90 | 80.80 | 82.70 | 82.70 | +1.60% | 224,927 | 0.99 |
| Aug 27, 2026 | 80.00 | 81.90 | 79.60 | 81.40 | 81.40 | +1.24% | 128,563 | 0.56 |
| Aug 26, 2026 | 82.10 | 82.20 | 80.40 | 80.40 | 80.40 | -2.07% | 155,256 | 0.66 |
| Aug 25, 2026 | 80.80 | 84.10 | 80.80 | 82.10 | 82.10 | +0.49% | 265,228 | 1.14 |
| Aug 24, 2026 | 83.70 | 83.90 | 80.80 | 81.70 | 81.70 | -2.74% | 121,028 | 0.52 |