Kardex (KARN.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 247.00 | 249.50 | 245.50 | 246.50 | -0.40% | 12,490 |
| 2026-08-06 | 250.00 | 253.50 | 247.50 | 247.50 | -1.20% | 17,873 |
| 2026-08-05 | 255.00 | 257.00 | 250.00 | 250.50 | -0.20% | 25,325 |
| 2026-08-04 | 247.00 | 254.00 | 245.00 | 251.00 | +2.66% | 17,249 |
| 2026-08-03 | 240.50 | 246.00 | 238.50 | 244.50 | +2.73% | 21,665 |
| 2026-07-31 | 258.50 | 258.50 | 238.00 | 238.00 | -6.30% | 42,423 |
| 2026-07-30 | 251.00 | 260.00 | 240.00 | 254.00 | +3.46% | 31,465 |
| 2026-07-29 | 242.00 | 247.00 | 240.50 | 245.50 | +1.66% | 17,184 |
| 2026-07-28 | 237.50 | 241.50 | 235.00 | 241.50 | +2.33% | 9,307 |
| 2026-07-27 | 239.00 | 239.50 | 235.00 | 236.00 | +0.00% | 10,793 |
| 2026-07-24 | 239.50 | 243.00 | 234.50 | 236.00 | -1.67% | 9,065 |
| 2026-07-23 | 240.00 | 242.50 | 238.00 | 240.00 | -0.62% | 8,025 |
| 2026-07-22 | 240.00 | 243.50 | 236.00 | 241.50 | +1.26% | 9,490 |
| 2026-07-21 | 239.00 | 239.00 | 234.00 | 238.50 | +0.21% | 8,630 |
| 2026-07-20 | 239.00 | 241.00 | 237.50 | 238.00 | -0.83% | 11,351 |
| 2026-07-17 | 234.00 | 241.50 | 232.00 | 240.00 | +0.84% | 16,972 |
| 2026-07-16 | 241.00 | 242.50 | 238.00 | 238.00 | -1.04% | 22,244 |
| 2026-07-15 | 237.50 | 240.50 | 234.50 | 240.50 | +1.69% | 9,168 |
| 2026-07-14 | 235.00 | 236.50 | 232.00 | 236.50 | -0.21% | 11,479 |
| 2026-07-13 | 236.50 | 238.00 | 234.00 | 237.00 | +0.21% | 10,556 |
| 2026-07-10 | 237.50 | 239.00 | 234.00 | 236.50 | -0.42% | 8,108 |
| 2026-07-09 | 237.50 | 241.50 | 236.00 | 237.50 | +1.06% | 10,438 |
| 2026-07-08 | 241.50 | 241.50 | 235.00 | 235.00 | -3.29% | 16,880 |
| 2026-07-07 | 245.50 | 245.50 | 241.00 | 243.00 | -2.02% | 9,935 |
| 2026-07-06 | 251.00 | 252.00 | 244.50 | 248.00 | -0.60% | 15,779 |
| 2026-07-03 | 247.00 | 252.00 | 244.00 | 249.50 | +7.08% | 22,453 |
| 2026-07-02 | 229.00 | 235.50 | 228.00 | 233.00 | +0.43% | 11,496 |
| 2026-07-01 | 229.00 | 233.00 | 226.00 | 232.00 | +2.43% | 17,927 |
| 2026-06-30 | 228.00 | 230.00 | 225.50 | 226.50 | +0.00% | 15,131 |
| 2026-06-29 | 227.00 | 227.50 | 224.50 | 226.50 | +0.00% | 9,250 |
| 2026-06-26 | 231.00 | 232.50 | 226.00 | 226.50 | -1.95% | 15,467 |
| 2026-06-25 | 232.50 | 233.00 | 230.00 | 231.00 | +0.65% | 17,864 |
| 2026-06-24 | 231.00 | 232.50 | 225.50 | 229.50 | -0.22% | 16,255 |
| 2026-06-23 | 230.00 | 231.00 | 226.50 | 230.00 | -1.29% | 13,918 |
| 2026-06-22 | 232.50 | 238.00 | 230.50 | 233.00 | +0.22% | 12,453 |
| 2026-06-19 | 236.00 | 238.00 | 232.50 | 232.50 | -1.90% | 32,871 |
| 2026-06-18 | 233.50 | 237.00 | 227.00 | 237.00 | +1.94% | 32,135 |
| 2026-06-17 | 234.00 | 238.50 | 232.50 | 232.50 | +0.00% | 20,373 |
| 2026-06-16 | 228.50 | 232.50 | 226.50 | 232.50 | +2.65% | 30,842 |
| 2026-06-15 | 229.00 | 229.00 | 220.00 | 226.50 | +5.10% | 29,810 |
| 2026-06-12 | 220.00 | 223.00 | 210.50 | 215.50 | -0.92% | 46,286 |
| 2026-06-11 | 225.00 | 226.50 | 217.50 | 217.50 | -3.55% | 22,498 |
| 2026-06-10 | 227.00 | 229.00 | 222.50 | 225.50 | -0.88% | 29,900 |
| 2026-06-09 | 232.50 | 235.00 | 227.00 | 227.50 | -1.52% | 47,518 |
| 2026-06-08 | 231.00 | 238.00 | 202.00 | 231.00 | -12.00% | 76,816 |
| 2026-06-05 | 263.00 | 267.00 | 262.50 | 262.50 | -0.38% | 6,394 |
| 2026-06-04 | 265.50 | 269.00 | 263.00 | 263.50 | -0.94% | 9,604 |
| 2026-06-03 | 272.00 | 272.00 | 266.00 | 266.00 | -1.66% | 12,191 |
| 2026-06-02 | 267.50 | 272.50 | 264.00 | 270.50 | +1.69% | 15,047 |
| 2026-06-01 | 271.50 | 278.50 | 264.50 | 266.00 | -1.48% | 17,248 |
| 2026-05-29 | 272.50 | 275.00 | 269.50 | 270.00 | -0.55% | 22,013 |
| 2026-05-28 | 279.00 | 279.00 | 269.00 | 271.50 | -0.18% | 6,832 |
| 2026-05-27 | 274.00 | 276.00 | 271.00 | 272.00 | +0.37% | 9,688 |
| 2026-05-26 | 271.00 | 273.50 | 267.00 | 271.00 | +1.69% | 8,445 |
| 2026-05-22 | 264.00 | 266.50 | 262.00 | 266.50 | +2.30% | 8,293 |
| 2026-05-21 | 263.00 | 265.00 | 260.00 | 260.50 | -0.95% | 9,753 |
| 2026-05-20 | 258.00 | 267.00 | 257.50 | 263.00 | +1.54% | 14,956 |
| 2026-05-19 | 267.50 | 272.00 | 256.50 | 259.00 | -2.45% | 11,535 |
| 2026-05-18 | 268.00 | 269.00 | 261.00 | 265.50 | -2.03% | 10,721 |
| 2026-05-15 | 275.00 | 276.00 | 270.50 | 271.00 | -1.63% | 16,091 |
| 2026-05-13 | 275.50 | 278.00 | 274.00 | 275.50 | +0.92% | 8,758 |
| 2026-05-12 | 278.00 | 278.00 | 272.00 | 273.00 | -1.09% | 9,167 |
| 2026-05-11 | 278.50 | 280.50 | 273.50 | 276.00 | -1.08% | 10,369 |
| 2026-05-08 | 285.00 | 285.00 | 276.00 | 279.00 | -0.36% | 6,588 |
| 2026-05-07 | 280.50 | 285.00 | 279.00 | 280.00 | -0.18% | 15,111 |
| 2026-05-06 | 273.50 | 282.50 | 273.50 | 280.50 | +3.13% | 11,096 |
| 2026-05-05 | 269.00 | 273.00 | 269.00 | 272.00 | +0.93% | 8,621 |
| 2026-05-04 | 278.00 | 278.50 | 269.50 | 269.50 | -3.41% | 10,271 |
| 2026-04-30 | 277.50 | 283.50 | 277.00 | 279.00 | +0.72% | 10,430 |
| 2026-04-29 | 275.50 | 280.50 | 275.50 | 277.00 | +0.91% | 12,714 |
| 2026-04-28 | 275.50 | 280.00 | 274.00 | 274.50 | -2.31% | 20,577 |
| 2026-04-27 | 278.50 | 286.50 | 277.00 | 281.00 | +1.63% | 18,410 |
| 2026-04-24 | 279.50 | 282.00 | 275.00 | 276.50 | -1.25% | 9,173 |
| 2026-04-23 | 275.00 | 282.00 | 275.00 | 280.00 | +1.63% | 19,432 |
| 2026-04-22 | 273.50 | 279.00 | 273.00 | 275.50 | +1.66% | 23,303 |
| 2026-04-21 | 267.50 | 271.00 | 267.00 | 271.00 | +1.31% | 17,709 |
| 2026-04-20 | 267.50 | 269.00 | 265.50 | 267.50 | -1.65% | 13,210 |
| 2026-04-17 | 259.50 | 272.00 | 259.50 | 272.00 | +4.62% | 26,340 |
| 2026-04-16 | 254.00 | 261.50 | 253.50 | 260.00 | +1.96% | 13,847 |
| 2026-04-15 | 256.00 | 261.00 | 253.00 | 255.00 | -0.78% | 11,758 |
| 2026-04-14 | 254.00 | 258.50 | 253.50 | 257.00 | +1.98% | 9,869 |
| 2026-04-13 | 252.00 | 254.00 | 249.50 | 252.00 | -1.95% | 9,673 |
| 2026-04-10 | 253.00 | 259.50 | 252.50 | 257.00 | +2.80% | 11,882 |
| 2026-04-09 | 247.00 | 251.00 | 246.00 | 250.00 | +1.01% | 12,596 |
| 2026-04-08 | 246.00 | 250.00 | 241.50 | 247.50 | +5.10% | 15,931 |
| 2026-04-07 | 244.50 | 245.50 | 235.50 | 235.50 | -2.89% | 17,188 |
| 2026-04-02 | 246.00 | 246.00 | 237.00 | 242.50 | -1.82% | 9,298 |
| 2026-04-01 | 247.50 | 248.00 | 241.50 | 247.00 | +4.66% | 12,002 |
| 2026-03-31 | 232.50 | 237.00 | 232.00 | 236.00 | +1.07% | 17,126 |
| 2026-03-30 | 250.00 | 250.00 | 230.00 | 233.50 | -5.85% | 25,823 |
| 2026-03-27 | 254.00 | 254.00 | 245.50 | 248.00 | -1.78% | 18,771 |
| 2026-03-26 | 253.00 | 254.50 | 250.00 | 252.50 | -0.39% | 11,487 |
| 2026-03-25 | 257.00 | 258.50 | 253.00 | 253.50 | +0.20% | 10,895 |
| 2026-03-24 | 258.00 | 258.00 | 251.50 | 253.00 | -0.39% | 12,942 |
| 2026-03-23 | 250.00 | 258.50 | 242.00 | 254.00 | -0.20% | 16,816 |
| 2026-03-20 | 258.00 | 258.50 | 253.50 | 254.50 | +0.00% | 114,709 |
| 2026-03-19 | 252.00 | 258.00 | 252.00 | 254.50 | +0.59% | 21,792 |
| 2026-03-18 | 257.50 | 263.50 | 253.00 | 253.00 | +0.20% | 15,336 |
| 2026-03-17 | 250.00 | 256.00 | 248.00 | 252.50 | +0.80% | 23,182 |
| 2026-03-16 | 252.00 | 254.00 | 250.50 | 250.50 | +0.20% | 18,393 |
| 2026-03-13 | 255.50 | 259.00 | 250.00 | 250.00 | -2.91% | 23,332 |
| 2026-03-12 | 243.00 | 263.00 | 243.00 | 257.50 | +8.42% | 38,360 |
| 2026-03-11 | 237.00 | 238.00 | 234.00 | 237.50 | -0.42% | 19,472 |
| 2026-03-10 | 238.50 | 243.50 | 236.50 | 238.50 | +1.06% | 16,427 |
| 2026-03-09 | 235.00 | 239.00 | 230.50 | 236.00 | -4.07% | 14,924 |
| 2026-03-06 | 249.00 | 252.00 | 243.50 | 246.00 | -1.20% | 11,532 |
| 2026-03-05 | 252.50 | 256.00 | 249.00 | 249.00 | -1.78% | 11,373 |
| 2026-03-04 | 257.00 | 259.00 | 253.50 | 253.50 | -0.39% | 11,835 |
| 2026-03-03 | 262.00 | 262.00 | 252.50 | 254.50 | -3.96% | 14,023 |
| 2026-03-02 | 254.50 | 268.00 | 254.50 | 265.00 | +1.53% | 24,543 |
| 2026-02-27 | 261.50 | 262.00 | 256.50 | 261.00 | +0.97% | 12,771 |
| 2026-02-26 | 260.00 | 261.50 | 255.50 | 258.50 | -0.58% | 13,016 |
| 2026-02-25 | 261.00 | 266.00 | 260.00 | 260.00 | -1.52% | 7,800 |
| 2026-02-24 | 265.50 | 269.00 | 263.00 | 264.00 | +0.19% | 9,919 |
| 2026-02-23 | 265.50 | 266.50 | 260.00 | 263.50 | -1.68% | 12,634 |
| 2026-02-20 | 262.00 | 270.00 | 260.50 | 268.00 | +2.49% | 7,844 |
| 2026-02-19 | 264.00 | 264.50 | 260.50 | 261.50 | -0.95% | 11,169 |
| 2026-02-18 | 258.50 | 266.50 | 255.50 | 264.00 | +2.33% | 12,818 |
| 2026-02-17 | 258.50 | 259.00 | 252.50 | 258.00 | -0.77% | 8,387 |
| 2026-02-16 | 260.50 | 263.00 | 258.00 | 260.00 | +0.58% | 5,485 |
| 2026-02-13 | 261.50 | 261.50 | 255.50 | 258.50 | -0.58% | 9,203 |
| 2026-02-12 | 255.50 | 265.00 | 254.50 | 260.00 | +3.17% | 21,063 |
| 2026-02-11 | 251.00 | 253.50 | 248.00 | 252.00 | -0.20% | 19,597 |
| 2026-02-10 | 256.00 | 258.50 | 252.00 | 252.50 | -1.37% | 15,655 |
| 2026-02-09 | 264.50 | 265.00 | 255.50 | 256.00 | -2.66% | 31,228 |
| 2026-02-06 | 266.50 | 266.50 | 259.00 | 263.00 | -1.31% | 6,271 |
| 2026-02-05 | 265.00 | 268.50 | 264.00 | 266.50 | -0.19% | 13,778 |
| 2026-02-04 | 270.00 | 271.00 | 264.50 | 267.00 | -0.74% | 21,434 |
| 2026-02-03 | 277.00 | 277.00 | 263.00 | 269.00 | -0.55% | 8,890 |
| 2026-02-02 | 266.50 | 270.50 | 264.00 | 270.50 | -0.18% | 13,682 |
| 2026-01-30 | 274.00 | 274.50 | 268.50 | 271.00 | -0.91% | 18,579 |
| 2026-01-29 | 278.50 | 278.50 | 272.00 | 273.50 | -1.80% | 9,802 |
| 2026-01-28 | 281.50 | 283.50 | 274.50 | 278.50 | -1.24% | 10,557 |
| 2026-01-27 | 283.50 | 283.50 | 280.00 | 282.00 | +0.18% | 9,085 |
| 2026-01-26 | 281.00 | 285.00 | 280.00 | 281.50 | -1.57% | 7,314 |
| 2026-01-23 | 283.50 | 286.50 | 281.00 | 286.00 | +0.53% | 9,416 |
| 2026-01-22 | 286.50 | 288.00 | 282.50 | 284.50 | +0.00% | 8,722 |
| 2026-01-21 | 278.00 | 285.00 | 277.00 | 284.50 | +2.71% | 11,596 |
| 2026-01-20 | 273.50 | 280.50 | 271.50 | 277.00 | -0.18% | 11,938 |
| 2026-01-19 | 290.00 | 291.00 | 275.50 | 277.50 | -6.57% | 14,555 |
| 2026-01-16 | 300.00 | 304.50 | 295.00 | 297.00 | -0.34% | 12,326 |
| 2026-01-15 | 290.00 | 299.00 | 289.00 | 298.00 | +3.47% | 13,449 |
| 2026-01-14 | 286.00 | 294.00 | 286.00 | 288.00 | +1.23% | 9,740 |
| 2026-01-13 | 288.00 | 288.00 | 282.00 | 284.50 | -1.04% | 11,025 |
| 2026-01-12 | 292.00 | 292.00 | 286.00 | 287.50 | -0.86% | 8,280 |
| 2026-01-09 | 288.00 | 290.00 | 285.50 | 290.00 | +1.40% | 8,008 |
| 2026-01-08 | 284.00 | 290.00 | 282.50 | 286.00 | +0.88% | 12,507 |
| 2026-01-07 | 285.00 | 285.00 | 275.50 | 283.50 | +0.89% | 12,443 |
| 2026-01-06 | 283.00 | 283.00 | 277.50 | 281.00 | -0.35% | 14,203 |
| 2026-01-05 | 279.50 | 282.00 | 275.00 | 282.00 | +1.99% | 17,468 |
| 2025-12-30 | 275.50 | 278.00 | 274.00 | 276.50 | -0.18% | 17,893 |
| 2025-12-29 | 276.00 | 278.50 | 273.00 | 277.00 | +0.18% | 12,533 |
| 2025-12-23 | 278.00 | 278.00 | 273.00 | 276.50 | -0.18% | 5,700 |
| 2025-12-22 | 274.50 | 278.00 | 270.50 | 277.00 | +0.91% | 5,530 |
| 2025-12-19 | 273.50 | 276.00 | 271.00 | 274.50 | +0.18% | 25,155 |
| 2025-12-18 | 266.50 | 274.00 | 265.00 | 274.00 | +2.24% | 12,439 |
| 2025-12-17 | 272.50 | 274.00 | 268.00 | 268.00 | -1.29% | 13,164 |
| 2025-12-16 | 271.50 | 275.50 | 271.00 | 271.50 | -1.09% | 16,893 |
| 2025-12-15 | 275.00 | 278.50 | 271.00 | 274.50 | -1.26% | 11,774 |
| 2025-12-12 | 275.50 | 282.50 | 275.50 | 278.00 | +0.72% | 11,006 |
| 2025-12-11 | 276.00 | 279.00 | 275.50 | 276.00 | +0.00% | 8,605 |
| 2025-12-10 | 274.50 | 278.50 | 274.50 | 276.00 | +0.18% | 10,308 |
| 2025-12-09 | 277.50 | 280.00 | 275.00 | 275.50 | -0.90% | 12,863 |
| 2025-12-08 | 279.00 | 280.00 | 275.00 | 278.00 | +0.00% | 8,074 |
| 2025-12-05 | 280.50 | 282.50 | 278.00 | 278.00 | -0.18% | 10,313 |
| 2025-12-04 | 275.00 | 278.50 | 273.50 | 278.50 | +1.46% | 10,143 |
| 2025-12-03 | 273.50 | 277.50 | 273.00 | 274.50 | -0.18% | 10,178 |
| 2025-12-02 | 275.00 | 277.50 | 272.00 | 275.00 | -1.08% | 7,446 |
| 2025-12-01 | 276.00 | 281.50 | 275.50 | 278.00 | -0.18% | 12,047 |
| 2025-11-28 | 276.00 | 278.50 | 274.00 | 278.50 | +0.72% | 8,578 |
| 2025-11-27 | 273.00 | 276.50 | 273.00 | 276.50 | +1.10% | 8,368 |
| 2025-11-26 | 274.00 | 275.00 | 270.50 | 273.50 | +0.92% | 9,124 |
| 2025-11-25 | 270.00 | 272.50 | 268.00 | 271.00 | -0.37% | 9,621 |
| 2025-11-24 | 269.00 | 272.50 | 268.50 | 272.00 | +2.84% | 13,242 |
| 2025-11-21 | 267.00 | 269.50 | 262.00 | 264.50 | -2.04% | 10,720 |
| 2025-11-20 | 274.00 | 274.00 | 269.00 | 270.00 | +1.12% | 14,130 |
| 2025-11-19 | 280.00 | 280.00 | 267.00 | 267.00 | -0.56% | 14,656 |
| 2025-11-18 | 267.50 | 272.50 | 266.50 | 268.50 | -1.29% | 9,697 |
| 2025-11-17 | 274.50 | 276.00 | 270.50 | 272.00 | -1.09% | 10,892 |
| 2025-11-14 | 273.50 | 275.50 | 269.00 | 275.00 | -0.18% | 8,227 |
| 2025-11-13 | 281.00 | 282.00 | 274.50 | 275.50 | -1.43% | 16,253 |
| 2025-11-12 | 283.00 | 286.00 | 279.50 | 279.50 | -0.71% | 12,887 |
| 2025-11-11 | 281.00 | 283.00 | 278.50 | 281.50 | +0.54% | 16,510 |
| 2025-11-10 | 286.50 | 287.00 | 280.00 | 280.00 | -1.23% | 6,561 |
| 2025-11-07 | 281.00 | 285.50 | 280.00 | 283.50 | +0.89% | 10,864 |
| 2025-11-06 | 292.50 | 292.50 | 281.00 | 281.00 | -0.71% | 10,941 |
| 2025-11-05 | 286.00 | 287.00 | 281.50 | 283.00 | -1.22% | 8,706 |
| 2025-11-04 | 298.50 | 298.50 | 286.00 | 286.50 | -5.13% | 17,627 |
| 2025-11-03 | 305.00 | 306.50 | 300.50 | 302.00 | +0.00% | 8,896 |
| 2025-10-31 | 295.00 | 305.00 | 295.00 | 302.00 | +1.00% | 11,167 |
| 2025-10-30 | 301.00 | 302.50 | 297.00 | 299.00 | +0.34% | 6,643 |
| 2025-10-29 | 298.00 | 300.00 | 296.50 | 298.00 | +0.00% | 5,338 |
| 2025-10-28 | 299.50 | 300.00 | 297.00 | 298.00 | -1.00% | 5,495 |
| 2025-10-27 | 302.00 | 303.50 | 300.00 | 301.00 | +0.17% | 6,525 |
| 2025-10-24 | 298.50 | 302.00 | 297.50 | 300.50 | +0.17% | 7,908 |
| 2025-10-23 | 295.00 | 300.00 | 292.00 | 300.00 | +2.39% | 15,007 |
| 2025-10-22 | 286.50 | 293.50 | 284.00 | 293.00 | +2.45% | 12,805 |
| 2025-10-21 | 288.00 | 288.50 | 283.50 | 286.00 | -1.04% | 9,306 |
| 2025-10-20 | 291.50 | 293.00 | 285.50 | 289.00 | -0.52% | 5,048 |
| 2025-10-17 | 288.50 | 291.00 | 284.00 | 290.50 | -0.34% | 9,754 |
| 2025-10-16 | 289.00 | 291.50 | 285.00 | 291.50 | +0.87% | 7,850 |
| 2025-10-15 | 290.00 | 290.50 | 287.00 | 289.00 | +0.52% | 9,901 |
| 2025-10-14 | 288.00 | 288.00 | 283.00 | 287.50 | -1.20% | 13,117 |
| 2025-10-13 | 291.50 | 293.50 | 290.00 | 291.00 | +0.52% | 8,246 |
| 2025-10-10 | 294.50 | 294.50 | 288.00 | 289.50 | -1.70% | 11,044 |
| 2025-10-09 | 295.00 | 298.50 | 292.50 | 294.50 | -0.51% | 16,333 |
| 2025-10-08 | 299.50 | 299.50 | 296.00 | 296.00 | -1.33% | 12,416 |
| 2025-10-07 | 297.50 | 305.00 | 297.50 | 300.00 | +0.00% | 11,099 |
| 2025-10-06 | 297.00 | 301.50 | 297.00 | 300.00 | +0.84% | 6,349 |
| 2025-10-03 | 313.50 | 313.50 | 295.00 | 297.50 | -4.95% | 23,720 |
| 2025-10-02 | 310.00 | 315.50 | 309.00 | 313.00 | +1.95% | 15,391 |
| 2025-10-01 | 308.50 | 309.00 | 305.00 | 307.00 | -0.65% | 7,607 |
| 2025-09-30 | 306.00 | 310.00 | 305.00 | 309.00 | +0.98% | 9,587 |
| 2025-09-29 | 304.00 | 306.00 | 302.50 | 306.00 | +1.16% | 12,870 |
| 2025-09-26 | 307.50 | 313.50 | 302.00 | 302.50 | -3.66% | 10,607 |
| 2025-09-25 | 315.00 | 315.50 | 309.50 | 314.00 | -1.41% | 16,459 |
| 2025-09-24 | 320.50 | 322.00 | 317.50 | 318.50 | -1.39% | 6,762 |
| 2025-09-23 | 325.00 | 326.50 | 321.50 | 323.00 | -0.46% | 11,922 |
| 2025-09-22 | 325.50 | 328.00 | 323.00 | 324.50 | -0.61% | 11,935 |
| 2025-09-19 | 330.00 | 330.00 | 324.00 | 326.50 | -1.06% | 28,553 |
| 2025-09-18 | 323.50 | 332.00 | 322.50 | 330.00 | +2.48% | 16,695 |
| 2025-09-17 | 327.00 | 329.00 | 322.00 | 322.00 | -1.83% | 11,920 |
| 2025-09-16 | 328.50 | 333.50 | 328.00 | 328.00 | -0.15% | 12,475 |
| 2025-09-15 | 326.00 | 329.50 | 325.50 | 328.50 | +1.23% | 6,234 |
| 2025-09-12 | 322.50 | 325.00 | 317.00 | 324.50 | +1.09% | 10,078 |
| 2025-09-11 | 321.50 | 322.50 | 318.00 | 321.00 | +0.00% | 9,121 |
| 2025-09-10 | 321.00 | 323.50 | 318.50 | 321.00 | +0.47% | 9,274 |
| 2025-09-09 | 322.50 | 323.00 | 316.00 | 319.50 | -1.08% | 10,066 |
| 2025-09-08 | 319.50 | 323.50 | 319.50 | 323.00 | +1.25% | 13,244 |
| 2025-09-05 | 320.50 | 323.50 | 316.50 | 319.00 | +0.31% | 13,151 |
| 2025-09-04 | 315.00 | 321.00 | 315.00 | 318.00 | +0.79% | 14,353 |
| 2025-09-03 | 317.50 | 318.50 | 313.50 | 315.50 | +1.12% | 14,026 |
| 2025-09-02 | 326.50 | 326.50 | 311.50 | 312.00 | -4.44% | 22,295 |
| 2025-09-01 | 334.00 | 337.00 | 324.50 | 326.50 | -2.39% | 17,272 |
| 2025-08-29 | 335.00 | 339.00 | 331.50 | 334.50 | -0.15% | 21,694 |
| 2025-08-28 | 329.00 | 335.00 | 329.00 | 335.00 | +2.29% | 25,945 |
| 2025-08-27 | 328.00 | 328.50 | 323.50 | 327.50 | +0.31% | 13,959 |
| 2025-08-26 | 321.50 | 327.50 | 321.50 | 326.50 | +0.46% | 17,628 |
| 2025-08-25 | 330.50 | 330.50 | 324.00 | 325.00 | -1.66% | 10,167 |
| 2025-08-22 | 327.00 | 331.00 | 327.00 | 330.50 | +1.23% | 9,070 |
| 2025-08-21 | 325.50 | 328.50 | 324.50 | 326.50 | +0.31% | 13,362 |
| 2025-08-20 | 326.50 | 330.50 | 324.00 | 325.50 | -1.06% | 5,519 |
| 2025-08-19 | 325.50 | 331.00 | 324.50 | 329.00 | +1.70% | 18,650 |
| 2025-08-18 | 325.00 | 327.00 | 322.00 | 323.50 | +0.31% | 7,888 |
| 2025-08-15 | 327.50 | 328.00 | 322.50 | 322.50 | -0.92% | 7,958 |
| 2025-08-14 | 324.50 | 328.50 | 324.50 | 325.50 | +0.46% | 7,803 |
| 2025-08-13 | 329.00 | 329.50 | 323.00 | 324.00 | -1.07% | 11,017 |
| 2025-08-12 | 327.00 | 331.00 | 323.50 | 327.50 | +0.31% | 16,876 |
| 2025-08-11 | 329.00 | 329.00 | 323.00 | 326.50 | -0.76% | 33,259 |
| 2025-08-08 | 328.50 | 332.50 | 327.50 | 329.00 | +0.15% | 17,065 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.59%). Worst month: Jun (-2.63%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Kardex's (KARN.SW) latest close?
246.50 on 2026-08-07, from the Closelook data lake's daily price record.
What is KARN.SW's 52-week high and low?
339.00 high and 202.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Kardex's strongest and weakest month historically?
Historically, KARN.SW's strongest calendar month has been Jul (average +10.59%) and its weakest Jun (average -2.63%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.