Nasdaq Stockholm · KAR · stock
Karnov Group AB (publ) (KAR) stock price history
Every Nasdaq Stockholm trading session of Karnov Group AB (publ) from Apr 11, 2019 to Sep 28, 2026: 1,871 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAR adjusted close, 2019 to 2026
- SEK 126.60
- All time high, 2025
- SEK 116.60
- 52 week high, SEK 59.60 low
- 1,871
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
KAR key facts
- Karnov Group AB (publ) (KAR) closed at SEK 71.90 on Sep 28, 2026 on Nasdaq Stockholm.
- KAR's all time high close is SEK 126.60, set on Jul 24, 2025; its all time low close is SEK 37.92 on Jun 20, 2019.
- KAR's 52 week range is SEK 59.60 to SEK 116.60.
- KAR returned -35.2% over the year to Sep 28, 2026 and +35.9% over five years.
- Since Apr 11, 2019 KAR returned +67%, +7.1% a year compounded.
- KAR's deepest drawdown was -51.0% from Jul 24, 2025 to Jun 18, 2026.
- DataCedar holds 1,871 daily sessions of KAR history from Apr 11, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAR price chart, 2019 to 2026
KAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | +10.4% |
| 6 months | +4.2% |
| Year to date | -28.5% |
| 1 year | -35.2% |
| 3 years | +53.1% |
| 5 years | +35.9% |
| 10 years | n/a |
| Since Apr 11, 2019 | +66.9% |
| Compound annual growth, 7.5 years | +7.1% |
KAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 126.60 on Jul 24, 2025
- All time low close
- SEK 37.92 on Jun 20, 2019
- 52 week high
- SEK 116.60 on Nov 10, 2025
- 52 week low
- SEK 59.60 on Jun 18, 2026
- Deepest drawdown
- -51.0% from Jul 24, 2025 to Jun 18, 2026, not yet recovered
- Best single session
- +30.9% on May 3, 2024
- Worst single session
- -22.7% on Jun 17, 2024
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +48%
- Worst calendar year
- 2022, -13%
KAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Apr 11, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 101.20 | SEK 109.80 | SEK 59.60 | SEK 71.90 | -28.5% | 55.1M | 186 |
| 2025 | SEK 80.80 | SEK 129.20 | SEK 79.00 | SEK 100.60 | +22.2% | 26.6M | 249 |
| 2024 | SEK 56.00 | SEK 88.40 | SEK 52.80 | SEK 82.30 | +48.3% | 36.7M | 251 |
| 2023 | SEK 58.70 | SEK 63.00 | SEK 39.20 | SEK 55.50 | -5.0% | 38.5M | 251 |
| 2022 | SEK 67.00 | SEK 70.00 | SEK 48.95 | SEK 58.40 | -12.8% | 34M | 253 |
| 2021 | SEK 58.34 | SEK 71.20 | SEK 46.72 | SEK 67.00 | +14.9% | 44.3M | 253 |
| 2020 | SEK 52.99 | SEK 60.28 | SEK 41.22 | SEK 58.34 | +13.2% | 24.8M | 252 |
| 2019 | SEK 45.21 | SEK 53.47 | SEK 37.33 | SEK 51.53 | n/a | 40.1M | 176 |
KAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 71.90 | -11.6% |
| August 2026 | SEK 81.30 | +15.8% |
| July 2026 | SEK 70.20 | +3.1% |
| June 2026 | SEK 68.10 | -3.9% |
| May 2026 | SEK 70.90 | +6.0% |
| April 2026 | SEK 66.90 | -6.0% |
| March 2026 | SEK 71.20 | -4.8% |
| February 2026 | SEK 74.80 | -23.6% |
| January 2026 | SEK 97.90 | -2.7% |
| December 2025 | SEK 100.60 | -1.6% |
| November 2025 | SEK 102.20 | -9.4% |
| October 2025 | SEK 112.80 | +0.2% |
About the KAR data
Daily bars. 1,871 sessions from Apr 11, 2019 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KAR share price history
