Karnov Group AB (publ) (KAR) Price History
Daily open, high, low, close and volume for Karnov Group AB (publ) (KAR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 76.40 | SEK 79.40 | SEK 76.30 | SEK 79.40 | 154,463 |
| 2026-10-08 | SEK 75.40 | SEK 76.40 | SEK 74.80 | SEK 75.50 | 124,689 |
| 2026-10-07 | SEK 78.40 | SEK 78.40 | SEK 75.60 | SEK 75.60 | 108,997 |
| 2026-10-06 | SEK 78.60 | SEK 79.00 | SEK 77.10 | SEK 77.60 | 96,073 |
| 2026-10-05 | SEK 76.40 | SEK 77.40 | SEK 75.90 | SEK 76.80 | 193,573 |
| 2026-10-02 | SEK 79.20 | SEK 79.20 | SEK 76.10 | SEK 76.10 | 118,446 |
| 2026-10-01 | SEK 75.10 | SEK 77.90 | SEK 73.70 | SEK 76.70 | 576,318 |
| 2026-09-30 | SEK 76.10 | SEK 76.20 | SEK 74.30 | SEK 75.20 | 122,985 |
| 2026-09-29 | SEK 72.10 | SEK 76.60 | SEK 72.10 | SEK 75.50 | 157,273 |
| 2026-09-28 | SEK 74.20 | SEK 74.20 | SEK 71.80 | SEK 72.20 | 333,103 |
| 2026-09-25 | SEK 74.60 | SEK 74.60 | SEK 73.10 | SEK 73.50 | 127,496 |
| 2026-09-24 | SEK 75.20 | SEK 75.20 | SEK 73.90 | SEK 74.50 | 77,772 |
| 2026-09-23 | SEK 75.00 | SEK 75.00 | SEK 74.20 | SEK 74.50 | 105,749 |
| 2026-09-22 | SEK 76.10 | SEK 76.80 | SEK 74.50 | SEK 74.50 | 115,317 |
| 2026-09-21 | SEK 76.00 | SEK 78.00 | SEK 75.60 | SEK 76.20 | 61,764 |
| 2026-09-18 | SEK 76.40 | SEK 76.80 | SEK 74.90 | SEK 75.00 | 213,159 |
| 2026-09-17 | SEK 76.00 | SEK 78.10 | SEK 76.00 | SEK 76.40 | 77,485 |
| 2026-09-16 | SEK 76.90 | SEK 77.60 | SEK 75.40 | SEK 77.30 | 54,003 |
| 2026-09-15 | SEK 76.40 | SEK 77.60 | SEK 75.20 | SEK 76.30 | 51,876 |
| 2026-09-14 | SEK 77.50 | SEK 79.30 | SEK 76.80 | SEK 77.30 | 69,268 |
| 2026-09-11 | SEK 77.90 | SEK 77.90 | SEK 75.60 | SEK 77.60 | 58,619 |
| 2026-09-10 | SEK 76.10 | SEK 77.00 | SEK 75.40 | SEK 76.40 | 68,751 |
| 2026-09-09 | SEK 79.00 | SEK 79.00 | SEK 75.70 | SEK 75.70 | 128,535 |
| 2026-09-08 | SEK 77.40 | SEK 78.90 | SEK 77.10 | SEK 77.90 | 174,548 |
| 2026-09-07 | SEK 77.80 | SEK 78.80 | SEK 76.60 | SEK 78.10 | 52,153 |
| 2026-09-04 | SEK 79.50 | SEK 79.50 | SEK 77.50 | SEK 77.50 | 103,751 |
| 2026-09-03 | SEK 79.00 | SEK 80.40 | SEK 78.30 | SEK 79.00 | 122,052 |
| 2026-09-02 | SEK 79.80 | SEK 80.10 | SEK 78.30 | SEK 78.30 | 100,462 |
| 2026-09-01 | SEK 81.70 | SEK 81.80 | SEK 79.40 | SEK 79.90 | 68,128 |
| 2026-08-31 | SEK 82.80 | SEK 82.80 | SEK 79.60 | SEK 81.30 | 218,392 |
| 2026-08-28 | SEK 82.00 | SEK 82.90 | SEK 80.80 | SEK 82.70 | 224,927 |
| 2026-08-27 | SEK 80.00 | SEK 81.90 | SEK 79.60 | SEK 81.40 | 126,837 |
| 2026-08-26 | SEK 82.10 | SEK 82.20 | SEK 80.40 | SEK 80.40 | 155,256 |
| 2026-08-25 | SEK 80.80 | SEK 84.10 | SEK 80.80 | SEK 82.10 | 265,228 |
| 2026-08-24 | SEK 83.70 | SEK 83.90 | SEK 80.80 | SEK 81.70 | 121,028 |
| 2026-08-21 | SEK 79.70 | SEK 85.80 | SEK 79.00 | SEK 84.00 | 414,346 |
| 2026-08-20 | SEK 77.00 | SEK 83.00 | SEK 76.50 | SEK 80.00 | 1,531,219 |
| 2026-08-19 | SEK 71.90 | SEK 72.30 | SEK 70.60 | SEK 72.30 | 77,641 |
| 2026-08-18 | SEK 69.00 | SEK 72.00 | SEK 69.00 | SEK 72.00 | 82,604 |
| 2026-08-17 | SEK 71.90 | SEK 71.90 | SEK 69.00 | SEK 70.00 | 178,270 |
| 2026-08-14 | SEK 72.00 | SEK 73.40 | SEK 71.20 | SEK 71.90 | 133,902 |
| 2026-08-13 | SEK 71.70 | SEK 72.70 | SEK 71.40 | SEK 71.90 | 100,187 |
| 2026-08-12 | SEK 73.00 | SEK 73.00 | SEK 71.50 | SEK 71.70 | 79,608 |
| 2026-08-11 | SEK 73.20 | SEK 74.20 | SEK 72.00 | SEK 73.10 | 161,638 |
| 2026-08-10 | SEK 73.00 | SEK 73.00 | SEK 71.80 | SEK 72.50 | 70,133 |
| 2026-08-07 | SEK 70.80 | SEK 73.50 | SEK 70.80 | SEK 73.10 | 73,479 |
| 2026-08-06 | SEK 72.40 | SEK 73.00 | SEK 70.80 | SEK 71.50 | 50,880 |
| 2026-08-05 | SEK 69.60 | SEK 73.40 | SEK 69.60 | SEK 72.70 | 148,931 |
| 2026-08-04 | SEK 69.70 | SEK 70.90 | SEK 68.60 | SEK 70.00 | 185,402 |
| 2026-08-03 | SEK 70.00 | SEK 71.10 | SEK 69.70 | SEK 70.70 | 267,829 |
| 2026-07-31 | SEK 70.00 | SEK 71.60 | SEK 69.50 | SEK 70.20 | 136,164 |
| 2026-07-30 | SEK 70.40 | SEK 73.00 | SEK 69.60 | SEK 70.20 | 542,466 |
| 2026-07-29 | SEK 71.40 | SEK 75.20 | SEK 71.00 | SEK 73.60 | 121,668 |
| 2026-07-28 | SEK 70.10 | SEK 71.30 | SEK 69.70 | SEK 71.30 | 643,661 |
| 2026-07-27 | SEK 68.00 | SEK 71.00 | SEK 68.00 | SEK 70.10 | 98,594 |
| 2026-07-24 | SEK 67.10 | SEK 68.30 | SEK 66.30 | SEK 68.10 | 73,874 |
| 2026-07-23 | SEK 69.10 | SEK 69.10 | SEK 65.80 | SEK 66.10 | 87,998 |
| 2026-07-22 | SEK 70.20 | SEK 70.50 | SEK 68.50 | SEK 69.40 | 53,658 |
| 2026-07-21 | SEK 70.60 | SEK 70.70 | SEK 68.70 | SEK 69.50 | 105,308 |
| 2026-07-20 | SEK 69.70 | SEK 70.60 | SEK 69.40 | SEK 70.20 | 94,302 |
| 2026-07-17 | SEK 69.70 | SEK 70.30 | SEK 68.20 | SEK 69.60 | 118,103 |
| 2026-07-16 | SEK 70.60 | SEK 70.90 | SEK 69.20 | SEK 70.00 | 132,777 |
| 2026-07-15 | SEK 69.00 | SEK 71.20 | SEK 68.50 | SEK 70.90 | 138,296 |
| 2026-07-14 | SEK 69.50 | SEK 70.40 | SEK 68.40 | SEK 69.90 | 109,886 |
| 2026-07-13 | SEK 69.50 | SEK 70.90 | SEK 68.90 | SEK 70.40 | 92,769 |
| 2026-07-10 | SEK 67.80 | SEK 69.90 | SEK 67.20 | SEK 68.60 | 57,861 |
| 2026-07-09 | SEK 69.20 | SEK 69.20 | SEK 66.60 | SEK 67.80 | 77,752 |
| 2026-07-08 | SEK 69.90 | SEK 69.90 | SEK 67.90 | SEK 68.50 | 138,523 |
| 2026-07-07 | SEK 69.80 | SEK 72.00 | SEK 69.80 | SEK 70.10 | 101,778 |
| 2026-07-06 | SEK 72.70 | SEK 73.90 | SEK 71.00 | SEK 71.00 | 126,443 |
| 2026-07-03 | SEK 72.30 | SEK 72.70 | SEK 69.90 | SEK 72.10 | 176,410 |
| 2026-07-02 | SEK 70.40 | SEK 71.70 | SEK 69.20 | SEK 70.90 | 188,089 |
| 2026-07-01 | SEK 69.20 | SEK 71.00 | SEK 67.60 | SEK 70.80 | 179,432 |
| 2026-06-30 | SEK 65.10 | SEK 68.60 | SEK 65.00 | SEK 68.10 | 844,758 |
| 2026-06-29 | SEK 65.20 | SEK 66.90 | SEK 64.90 | SEK 65.00 | 559,771 |
| 2026-06-26 | SEK 66.00 | SEK 66.70 | SEK 64.20 | SEK 65.10 | 444,701 |
| 2026-06-25 | SEK 65.50 | SEK 65.90 | SEK 64.00 | SEK 65.60 | 604,248 |
| 2026-06-24 | SEK 64.70 | SEK 65.00 | SEK 63.60 | SEK 64.60 | 128,019 |
| 2026-06-23 | SEK 63.90 | SEK 65.30 | SEK 63.50 | SEK 64.70 | 163,312 |
| 2026-06-22 | SEK 62.00 | SEK 65.00 | SEK 61.50 | SEK 64.00 | 229,031 |
| 2026-06-18 | SEK 67.70 | SEK 67.70 | SEK 59.60 | SEK 62.00 | 998,083 |
| 2026-06-17 | SEK 70.70 | SEK 70.70 | SEK 69.30 | SEK 70.10 | 156,921 |
| 2026-06-16 | SEK 71.80 | SEK 72.50 | SEK 70.30 | SEK 70.70 | 351,676 |
| 2026-06-15 | SEK 70.60 | SEK 73.30 | SEK 70.60 | SEK 71.80 | 190,679 |
| 2026-06-12 | SEK 69.30 | SEK 70.80 | SEK 69.20 | SEK 70.50 | 369,029 |
| 2026-06-11 | SEK 68.80 | SEK 70.20 | SEK 67.40 | SEK 69.70 | 86,646 |
| 2026-06-10 | SEK 69.50 | SEK 70.80 | SEK 68.70 | SEK 69.00 | 148,103 |
| 2026-06-09 | SEK 70.70 | SEK 71.00 | SEK 68.10 | SEK 70.30 | 206,950 |
| 2026-06-08 | SEK 70.90 | SEK 72.10 | SEK 69.70 | SEK 70.50 | 131,370 |
| 2026-06-05 | SEK 71.80 | SEK 73.30 | SEK 70.50 | SEK 71.50 | 146,428 |
| 2026-06-04 | SEK 70.00 | SEK 72.80 | SEK 70.00 | SEK 71.90 | 276,043 |
| 2026-06-03 | SEK 70.30 | SEK 72.30 | SEK 69.90 | SEK 70.60 | 157,760 |
| 2026-06-02 | SEK 72.40 | SEK 73.30 | SEK 68.70 | SEK 70.60 | 229,009 |
| 2026-06-01 | SEK 71.30 | SEK 72.40 | SEK 69.20 | SEK 71.70 | 183,721 |
| 2026-05-29 | SEK 71.00 | SEK 71.00 | SEK 68.50 | SEK 70.90 | 592,282 |
| 2026-05-28 | SEK 72.40 | SEK 72.40 | SEK 70.30 | SEK 70.50 | 136,804 |
| 2026-05-27 | SEK 74.50 | SEK 74.60 | SEK 72.10 | SEK 72.40 | 138,290 |
| 2026-05-26 | SEK 76.70 | SEK 77.00 | SEK 74.20 | SEK 74.40 | 109,995 |
| 2026-05-25 | SEK 74.60 | SEK 77.00 | SEK 74.60 | SEK 76.70 | 75,092 |
| 2026-05-22 | SEK 74.80 | SEK 75.80 | SEK 73.60 | SEK 74.40 | 156,498 |
| 2026-05-21 | SEK 75.80 | SEK 75.90 | SEK 74.20 | SEK 74.80 | 339,831 |
| 2026-05-20 | SEK 78.00 | SEK 78.00 | SEK 74.30 | SEK 75.80 | 146,596 |
| 2026-05-19 | SEK 72.20 | SEK 75.00 | SEK 71.40 | SEK 73.70 | 205,820 |
| 2026-05-18 | SEK 71.20 | SEK 72.00 | SEK 69.20 | SEK 71.00 | 145,880 |
| 2026-05-15 | SEK 69.90 | SEK 72.10 | SEK 69.80 | SEK 71.30 | 144,319 |
| 2026-05-13 | SEK 70.10 | SEK 70.40 | SEK 67.30 | SEK 69.60 | 128,724 |
| 2026-05-12 | SEK 71.60 | SEK 71.60 | SEK 70.00 | SEK 70.20 | 118,370 |
| 2026-05-11 | SEK 72.90 | SEK 73.00 | SEK 70.80 | SEK 71.60 | 133,088 |
| 2026-05-08 | SEK 74.90 | SEK 74.90 | SEK 72.00 | SEK 72.00 | 144,792 |
| 2026-05-07 | SEK 72.00 | SEK 77.00 | SEK 72.00 | SEK 74.70 | 249,368 |
| 2026-05-06 | SEK 69.50 | SEK 75.80 | SEK 65.30 | SEK 72.60 | 2,623,364 |
| 2026-05-05 | SEK 67.10 | SEK 68.90 | SEK 66.60 | SEK 68.20 | 319,235 |
| 2026-05-04 | SEK 67.10 | SEK 68.30 | SEK 66.20 | SEK 67.70 | 332,939 |
| 2026-04-30 | SEK 66.90 | SEK 67.20 | SEK 66.40 | SEK 66.90 | 68,337 |
| 2026-04-29 | SEK 66.80 | SEK 67.10 | SEK 65.80 | SEK 66.50 | 154,887 |
| 2026-04-28 | SEK 69.50 | SEK 69.50 | SEK 66.60 | SEK 66.70 | 198,756 |
| 2026-04-27 | SEK 71.80 | SEK 72.00 | SEK 69.20 | SEK 69.30 | 273,674 |
| 2026-04-24 | SEK 72.80 | SEK 73.10 | SEK 70.90 | SEK 71.30 | 129,516 |
| 2026-04-23 | SEK 75.40 | SEK 75.70 | SEK 71.60 | SEK 72.40 | 173,014 |
| 2026-04-22 | SEK 76.10 | SEK 76.40 | SEK 74.50 | SEK 75.80 | 80,430 |
| 2026-04-21 | SEK 75.70 | SEK 76.50 | SEK 74.70 | SEK 75.70 | 144,795 |
| 2026-04-20 | SEK 76.50 | SEK 76.50 | SEK 74.80 | SEK 75.70 | 118,994 |
| 2026-04-17 | SEK 75.40 | SEK 78.10 | SEK 75.10 | SEK 76.90 | 186,175 |
| 2026-04-16 | SEK 72.70 | SEK 76.20 | SEK 72.70 | SEK 75.30 | 212,622 |
| 2026-04-15 | SEK 72.00 | SEK 73.40 | SEK 71.60 | SEK 72.40 | 236,234 |
| 2026-04-14 | SEK 70.90 | SEK 72.20 | SEK 70.20 | SEK 71.60 | 373,253 |
| 2026-04-13 | SEK 71.90 | SEK 71.90 | SEK 70.10 | SEK 70.20 | 192,457 |
| 2026-04-10 | SEK 72.00 | SEK 74.00 | SEK 70.60 | SEK 70.60 | 204,318 |
| 2026-04-09 | SEK 73.90 | SEK 73.90 | SEK 72.00 | SEK 72.00 | 229,845 |
| 2026-04-08 | SEK 75.60 | SEK 75.80 | SEK 73.90 | SEK 74.30 | 153,164 |
| 2026-04-07 | SEK 72.00 | SEK 75.00 | SEK 72.00 | SEK 72.80 | 305,626 |
| 2026-04-02 | SEK 71.90 | SEK 73.20 | SEK 71.50 | SEK 71.60 | 88,191 |
| 2026-04-01 | SEK 71.90 | SEK 73.20 | SEK 70.20 | SEK 73.10 | 621,417 |
| 2026-03-31 | SEK 70.60 | SEK 72.00 | SEK 70.60 | SEK 71.20 | 954,971 |
| 2026-03-30 | SEK 68.60 | SEK 70.90 | SEK 68.20 | SEK 70.60 | 1,371,240 |
| 2026-03-27 | SEK 70.20 | SEK 70.20 | SEK 68.50 | SEK 69.00 | 2,177,117 |
| 2026-03-26 | SEK 68.30 | SEK 70.40 | SEK 68.00 | SEK 69.20 | 240,098 |
| 2026-03-25 | SEK 67.50 | SEK 70.30 | SEK 67.10 | SEK 69.10 | 395,180 |
| 2026-03-24 | SEK 69.50 | SEK 69.50 | SEK 66.70 | SEK 67.00 | 137,537 |
| 2026-03-23 | SEK 69.40 | SEK 71.10 | SEK 67.70 | SEK 69.10 | 181,617 |
| 2026-03-20 | SEK 70.60 | SEK 71.20 | SEK 69.30 | SEK 69.40 | 153,852 |
| 2026-03-19 | SEK 72.50 | SEK 72.90 | SEK 70.50 | SEK 70.50 | 140,990 |
| 2026-03-18 | SEK 74.80 | SEK 74.80 | SEK 72.90 | SEK 73.40 | 101,067 |
| 2026-03-17 | SEK 72.40 | SEK 73.70 | SEK 71.20 | SEK 73.70 | 257,625 |
| 2026-03-16 | SEK 72.40 | SEK 73.40 | SEK 71.90 | SEK 72.50 | 161,118 |
| 2026-03-13 | SEK 73.10 | SEK 73.70 | SEK 72.30 | SEK 73.20 | 157,316 |
| 2026-03-12 | SEK 72.60 | SEK 75.70 | SEK 72.00 | SEK 73.60 | 302,787 |
| 2026-03-11 | SEK 72.40 | SEK 74.80 | SEK 71.90 | SEK 73.10 | 467,565 |
| 2026-03-10 | SEK 74.10 | SEK 75.20 | SEK 72.70 | SEK 73.00 | 726,887 |
| 2026-03-09 | SEK 74.50 | SEK 74.50 | SEK 72.40 | SEK 73.50 | 233,305 |
| 2026-03-06 | SEK 75.70 | SEK 76.80 | SEK 74.20 | SEK 75.10 | 211,797 |
| 2026-03-05 | SEK 73.90 | SEK 76.00 | SEK 73.10 | SEK 75.70 | 1,904,581 |
| 2026-03-04 | SEK 71.40 | SEK 74.20 | SEK 71.30 | SEK 73.50 | 251,801 |
| 2026-03-03 | SEK 71.30 | SEK 72.10 | SEK 69.20 | SEK 71.10 | 302,042 |
| 2026-03-02 | SEK 73.20 | SEK 73.90 | SEK 71.80 | SEK 72.00 | 241,790 |
| 2026-02-27 | SEK 72.80 | SEK 75.20 | SEK 72.20 | SEK 74.80 | 247,312 |
| 2026-02-26 | SEK 72.70 | SEK 73.10 | SEK 71.40 | SEK 72.70 | 206,476 |
| 2026-02-25 | SEK 71.90 | SEK 72.60 | SEK 70.50 | SEK 72.60 | 187,778 |
| 2026-02-24 | SEK 70.10 | SEK 73.20 | SEK 69.50 | SEK 72.10 | 316,072 |
| 2026-02-23 | SEK 73.50 | SEK 73.50 | SEK 69.80 | SEK 70.10 | 1,147,199 |
| 2026-02-20 | SEK 74.00 | SEK 74.70 | SEK 72.80 | SEK 73.50 | 242,750 |
| 2026-02-19 | SEK 73.00 | SEK 74.60 | SEK 72.30 | SEK 73.60 | 393,348 |
| 2026-02-18 | SEK 70.90 | SEK 72.70 | SEK 69.50 | SEK 72.50 | 493,259 |
| 2026-02-17 | SEK 68.10 | SEK 71.10 | SEK 67.80 | SEK 70.80 | 834,571 |
| 2026-02-16 | SEK 70.60 | SEK 71.60 | SEK 68.60 | SEK 68.60 | 386,327 |
| 2026-02-13 | SEK 69.00 | SEK 72.80 | SEK 68.80 | SEK 69.00 | 1,612,140 |
| 2026-02-12 | SEK 65.80 | SEK 69.70 | SEK 62.80 | SEK 68.90 | 2,608,892 |
| 2026-02-11 | SEK 75.90 | SEK 76.80 | SEK 63.10 | SEK 65.20 | 2,921,251 |
| 2026-02-10 | SEK 77.20 | SEK 78.30 | SEK 76.10 | SEK 76.40 | 226,904 |
| 2026-02-09 | SEK 77.00 | SEK 79.30 | SEK 76.50 | SEK 77.50 | 161,401 |
| 2026-02-06 | SEK 76.10 | SEK 77.60 | SEK 74.80 | SEK 77.10 | 143,008 |
| 2026-02-05 | SEK 74.50 | SEK 77.60 | SEK 74.00 | SEK 76.40 | 760,663 |
| 2026-02-04 | SEK 80.40 | SEK 80.40 | SEK 73.40 | SEK 74.30 | 1,003,891 |
| 2026-02-03 | SEK 98.40 | SEK 98.70 | SEK 79.40 | SEK 79.40 | 1,119,419 |
| 2026-02-02 | SEK 97.90 | SEK 98.20 | SEK 96.60 | SEK 97.90 | 110,036 |
| 2026-01-30 | SEK 97.90 | SEK 98.80 | SEK 96.90 | SEK 97.90 | 93,276 |
| 2026-01-29 | SEK 99.00 | SEK 100.00 | SEK 97.50 | SEK 98.10 | 62,968 |
| 2026-01-28 | SEK 100.40 | SEK 101.00 | SEK 99.60 | SEK 100.00 | 48,086 |
| 2026-01-27 | SEK 101.80 | SEK 103.00 | SEK 100.40 | SEK 100.40 | 96,570 |
| 2026-01-26 | SEK 103.80 | SEK 104.20 | SEK 101.20 | SEK 101.80 | 104,016 |
| 2026-01-23 | SEK 103.20 | SEK 105.20 | SEK 103.00 | SEK 103.00 | 43,591 |
| 2026-01-22 | SEK 103.80 | SEK 106.80 | SEK 103.80 | SEK 104.40 | 57,741 |
| 2026-01-21 | SEK 105.20 | SEK 105.20 | SEK 101.80 | SEK 104.00 | 134,148 |
| 2026-01-20 | SEK 104.60 | SEK 107.20 | SEK 103.20 | SEK 105.20 | 189,129 |
| 2026-01-19 | SEK 106.40 | SEK 106.40 | SEK 104.60 | SEK 105.00 | 194,120 |
| 2026-01-16 | SEK 106.00 | SEK 107.40 | SEK 105.40 | SEK 106.20 | 40,131 |
| 2026-01-15 | SEK 109.80 | SEK 109.80 | SEK 105.00 | SEK 106.20 | 115,661 |
| 2026-01-14 | SEK 108.40 | SEK 108.60 | SEK 105.60 | SEK 108.60 | 152,366 |
| 2026-01-13 | SEK 108.00 | SEK 108.00 | SEK 103.60 | SEK 106.40 | 48,470 |
| 2026-01-12 | SEK 101.20 | SEK 108.20 | SEK 101.20 | SEK 105.00 | 177,978 |
| 2026-01-09 | SEK 101.20 | SEK 101.60 | SEK 99.50 | SEK 100.80 | 25,545 |
| 2026-01-08 | SEK 99.20 | SEK 100.80 | SEK 99.20 | SEK 100.80 | 18,411 |
| 2026-01-07 | SEK 96.70 | SEK 100.80 | SEK 96.40 | SEK 99.30 | 43,483 |
| 2026-01-05 | SEK 98.10 | SEK 99.00 | SEK 96.70 | SEK 97.10 | 32,515 |
| 2026-01-02 | SEK 101.20 | SEK 101.80 | SEK 98.10 | SEK 98.10 | 52,602 |
| 2025-12-30 | SEK 101.00 | SEK 101.60 | SEK 99.70 | SEK 100.60 | 39,345 |
| 2025-12-29 | SEK 99.30 | SEK 103.00 | SEK 98.10 | SEK 101.00 | 57,258 |
| 2025-12-23 | SEK 98.00 | SEK 99.50 | SEK 97.50 | SEK 99.50 | 23,593 |
| 2025-12-22 | SEK 97.80 | SEK 98.60 | SEK 96.70 | SEK 98.00 | 118,461 |
| 2025-12-19 | SEK 98.90 | SEK 98.90 | SEK 97.30 | SEK 98.50 | 22,707 |
| 2025-12-18 | SEK 97.00 | SEK 98.10 | SEK 96.40 | SEK 98.10 | 34,294 |
| 2025-12-17 | SEK 98.60 | SEK 99.20 | SEK 96.80 | SEK 97.30 | 32,380 |
| 2025-12-16 | SEK 100.60 | SEK 100.60 | SEK 98.30 | SEK 98.30 | 61,082 |
| 2025-12-15 | SEK 98.80 | SEK 101.40 | SEK 98.80 | SEK 101.00 | 39,145 |
| 2025-12-12 | SEK 98.20 | SEK 101.80 | SEK 97.60 | SEK 100.40 | 147,633 |
| 2025-12-11 | SEK 98.00 | SEK 99.30 | SEK 96.10 | SEK 98.20 | 168,657 |
| 2025-12-10 | SEK 98.00 | SEK 98.50 | SEK 97.30 | SEK 97.70 | 13,707 |
| 2025-12-09 | SEK 99.60 | SEK 100.40 | SEK 98.00 | SEK 98.00 | 91,925 |
| 2025-12-08 | SEK 98.60 | SEK 100.80 | SEK 97.20 | SEK 100.40 | 165,938 |
| 2025-12-05 | SEK 99.30 | SEK 99.40 | SEK 98.40 | SEK 98.60 | 51,339 |
| 2025-12-04 | SEK 100.60 | SEK 100.60 | SEK 99.00 | SEK 99.00 | 26,772 |
| 2025-12-03 | SEK 101.00 | SEK 101.40 | SEK 99.10 | SEK 99.80 | 39,124 |
| 2025-12-02 | SEK 102.80 | SEK 103.00 | SEK 100.80 | SEK 101.00 | 44,278 |
| 2025-12-01 | SEK 101.80 | SEK 103.20 | SEK 99.40 | SEK 102.80 | 48,227 |
| 2025-11-28 | SEK 101.00 | SEK 102.20 | SEK 100.20 | SEK 102.20 | 87,779 |
| 2025-11-27 | SEK 100.80 | SEK 102.40 | SEK 100.40 | SEK 101.20 | 17,218 |
| 2025-11-26 | SEK 101.80 | SEK 103.60 | SEK 100.20 | SEK 100.80 | 45,094 |
| 2025-11-25 | SEK 100.60 | SEK 101.60 | SEK 99.40 | SEK 101.60 | 43,320 |
| 2025-11-24 | SEK 100.20 | SEK 101.00 | SEK 98.80 | SEK 100.00 | 43,084 |
| 2025-11-21 | SEK 102.60 | SEK 102.60 | SEK 99.50 | SEK 100.00 | 29,464 |
| 2025-11-20 | SEK 101.60 | SEK 104.00 | SEK 100.60 | SEK 102.40 | 103,908 |
| 2025-11-19 | SEK 99.90 | SEK 102.00 | SEK 99.80 | SEK 101.60 | 34,738 |
| 2025-11-18 | SEK 102.20 | SEK 102.80 | SEK 100.20 | SEK 101.00 | 29,180 |
| 2025-11-17 | SEK 104.20 | SEK 105.80 | SEK 102.40 | SEK 102.40 | 32,305 |
| 2025-11-14 | SEK 108.60 | SEK 108.60 | SEK 103.40 | SEK 104.20 | 42,309 |
| 2025-11-13 | SEK 109.80 | SEK 111.60 | SEK 106.00 | SEK 108.40 | 100,603 |
| 2025-11-12 | SEK 109.00 | SEK 116.40 | SEK 106.40 | SEK 108.20 | 390,373 |
| 2025-11-11 | SEK 111.00 | SEK 111.00 | SEK 106.20 | SEK 107.00 | 104,774 |
| 2025-11-10 | SEK 112.40 | SEK 116.60 | SEK 110.20 | SEK 110.20 | 228,838 |
| 2025-11-07 | SEK 113.20 | SEK 113.80 | SEK 108.80 | SEK 108.80 | 31,848 |
| 2025-11-06 | SEK 114.00 | SEK 114.00 | SEK 111.80 | SEK 112.80 | 28,604 |
| 2025-11-05 | SEK 114.40 | SEK 114.40 | SEK 111.40 | SEK 113.00 | 113,878 |
| 2025-11-04 | SEK 113.40 | SEK 114.60 | SEK 111.60 | SEK 113.20 | 62,837 |
| 2025-11-03 | SEK 112.80 | SEK 115.00 | SEK 111.20 | SEK 113.40 | 48,985 |
| 2025-10-31 | SEK 110.80 | SEK 113.00 | SEK 109.40 | SEK 112.80 | 21,869 |
| 2025-10-30 | SEK 115.00 | SEK 115.00 | SEK 109.00 | SEK 111.00 | 53,405 |
| 2025-10-29 | SEK 112.00 | SEK 112.80 | SEK 108.60 | SEK 109.80 | 32,600 |
| 2025-10-28 | SEK 111.20 | SEK 113.00 | SEK 110.60 | SEK 112.80 | 25,866 |
| 2025-10-27 | SEK 110.40 | SEK 111.80 | SEK 110.20 | SEK 111.40 | 26,466 |
| 2025-10-24 | SEK 109.00 | SEK 112.20 | SEK 109.00 | SEK 110.40 | 58,935 |
| 2025-10-23 | SEK 107.40 | SEK 109.40 | SEK 107.40 | SEK 109.40 | 64,024 |
| 2025-10-22 | SEK 105.20 | SEK 108.60 | SEK 102.80 | SEK 107.60 | 127,938 |
| 2025-10-21 | SEK 105.40 | SEK 106.80 | SEK 105.40 | SEK 105.80 | 98,785 |
| 2025-10-20 | SEK 104.80 | SEK 106.40 | SEK 104.40 | SEK 105.80 | 288,967 |
| 2025-10-17 | SEK 104.00 | SEK 105.60 | SEK 102.00 | SEK 104.80 | 27,597 |
| 2025-10-16 | SEK 108.80 | SEK 108.80 | SEK 104.20 | SEK 104.20 | 16,747 |
| 2025-10-15 | SEK 107.00 | SEK 108.80 | SEK 105.80 | SEK 107.80 | 465,642 |
| 2025-10-14 | SEK 106.40 | SEK 107.00 | SEK 105.00 | SEK 107.00 | 27,320 |
| 2025-10-13 | SEK 105.40 | SEK 107.00 | SEK 104.80 | SEK 106.40 | 60,552 |
| 2025-10-10 | SEK 109.60 | SEK 109.80 | SEK 105.40 | SEK 105.80 | 49,279 |
| 2025-10-09 | SEK 111.20 | SEK 112.00 | SEK 108.20 | SEK 109.60 | 61,185 |