Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 76.400 | 77.600 | 76.400 | 77.600 | 77.600 | 1,418 |
| 2024-07-30 | 76.500 | 77.000 | 76.500 | 77.000 | 77.000 | 388 |
| 2024-07-29 | 78.500 | 78.700 | 78.500 | 78.500 | 78.500 | 360 |
| 2024-07-26 | 78.600 | 78.600 | 78.100 | 78.200 | 78.200 | 1,248 |
| 2024-07-25 | 76.700 | 78.500 | 75.600 | 78.100 | 78.100 | 296,520 |
| 2024-07-24 | 75.900 | 76.900 | 75.900 | 76.854 | 76.854 | 38,123 |
| 2024-07-23 | 74.600 | 76.600 | 74.600 | 76.500 | 76.500 | 155,954 |
| 2024-07-22 | 72.600 | 72.600 | 72.600 | 72.600 | 72.600 | 883 |
| 2024-07-19 | 71.800 | 72.300 | 71.800 | 72.300 | 72.300 | 370 |
| 2024-07-18 | 71.700 | 71.700 | 71.700 | 71.700 | 71.700 | 238 |
| 2024-07-17 | 71.000 | 72.200 | 71.000 | 72.200 | 72.200 | 3,341 |
| 2024-07-16 | 71.300 | 71.500 | 70.900 | 71.000 | 71.000 | 1,649 |
| 2024-07-15 | 71.200 | 71.200 | 71.000 | 71.100 | 71.100 | 177 |
| 2024-07-12 | 70.600 | 70.600 | 70.600 | 70.600 | 70.600 | 150 |
| 2024-07-11 | 70.900 | 71.400 | 70.700 | 70.700 | 70.700 | 943 |
| 2024-07-10 | 69.400 | 70.200 | 69.400 | 69.900 | 69.900 | 1,849 |
| 2024-07-08 | 70.700 | 71.300 | 70.700 | 71.100 | 71.100 | 832 |
| 2024-07-05 | 70.500 | 71.200 | 70.500 | 71.000 | 71.000 | 5,335 |
| 2024-07-04 | 71.100 | 71.699 | 71.100 | 71.627 | 71.627 | 52,314 |
| 2024-07-03 | 71.000 | 71.148 | 70.946 | 71.017 | 71.017 | 223,801 |
| 2024-07-02 | 70.700 | 71.000 | 70.700 | 71.000 | 71.000 | 47,202 |
| 2024-07-01 | 71.100 | 72.000 | 70.740 | 71.627 | 71.627 | 150,958 |
| 2024-06-28 | 70.000 | 71.200 | 70.000 | 70.740 | 70.740 | 160,193 |
| 2024-06-27 | 70.900 | 70.900 | 70.800 | 70.850 | 70.850 | 87,176 |
| 2024-06-26 | 73.900 | 73.900 | 70.400 | 70.400 | 70.400 | 76,783 |
| 2024-06-25 | 73.400 | 73.400 | 72.000 | 72.900 | 72.900 | 1,745 |
| 2024-06-24 | 73.900 | 74.000 | 73.600 | 73.795 | 73.795 | 77,827 |
| 2024-06-20 | 73.000 | 74.400 | 73.000 | 73.763 | 73.763 | 385,558 |
| 2024-06-19 | 70.000 | 72.200 | 69.900 | 71.890 | 71.890 | 100,243 |
| 2024-06-18 | 67.900 | 71.100 | 67.900 | 70.712 | 70.712 | 1,557,973 |
| 2024-06-17 | 66.000 | 68.400 | 66.000 | 66.459 | 66.459 | 7,164,452 |
| 2024-06-11 | 85.500 | 85.500 | 85.000 | 85.000 | 85.000 | 44 |
| 2024-06-10 | 85.200 | 85.500 | 85.200 | 85.500 | 85.500 | 5,201 |
| 2024-06-07 | 85.000 | 85.500 | 85.000 | 85.500 | 85.500 | 15,166 |
| 2024-06-04 | 86.100 | 86.100 | 85.000 | 85.100 | 85.100 | 681 |
| 2024-06-03 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 50,000 |
| 2024-05-31 | 86.700 | 87.100 | 86.700 | 86.757 | 86.757 | 1,812,969 |
| 2024-05-30 | 86.900 | 87.052 | 86.500 | 87.052 | 87.052 | 1,129,622 |
| 2024-05-29 | 87.000 | 87.200 | 87.000 | 87.100 | 87.100 | 527 |
| 2024-05-28 | 86.400 | 87.100 | 86.400 | 87.000 | 87.000 | 901,352 |
| 2024-05-24 | 87.144 | 87.250 | 87.100 | 87.250 | 87.250 | 295,000 |
| 2024-05-23 | 87.600 | 87.600 | 87.600 | 87.600 | 87.600 | 6,490 |
| 2024-05-21 | 87.000 | 87.100 | 87.000 | 87.052 | 87.052 | 116,703 |
| 2024-05-20 | 86.000 | 86.800 | 86.000 | 86.000 | 86.000 | 30,008 |
| 2024-05-17 | 86.600 | 86.652 | 86.000 | 86.652 | 86.652 | 2,008,348 |
| 2024-05-16 | 87.000 | 87.052 | 86.900 | 86.900 | 86.900 | 613,628 |
| 2024-05-15 | 86.900 | 86.900 | 86.900 | 86.900 | 86.900 | 60,258 |
| 2024-05-14 | 86.700 | 87.500 | 86.700 | 87.500 | 87.500 | 58,956 |
| 2024-05-13 | 86.100 | 86.600 | 86.100 | 86.600 | 86.600 | 8,406 |
| 2024-05-10 | 86.100 | 86.100 | 86.100 | 86.100 | 86.100 | 42 |
| 2024-05-08 | 86.400 | 86.400 | 86.400 | 86.400 | 86.400 | 38 |
| 2024-05-07 | 87.000 | 88.000 | 86.900 | 87.600 | 87.600 | 840,263 |
| 2024-05-03 | 85.700 | 85.800 | 85.000 | 85.222 | 85.222 | 11,924,160 |
| 2024-04-30 | 65.300 | 66.300 | 65.100 | 66.300 | 66.300 | 319 |
| 2024-04-29 | 65.200 | 65.500 | 65.200 | 65.500 | 65.500 | 356 |
| 2024-04-26 | 61.400 | 62.700 | 61.400 | 62.700 | 62.700 | 778 |
| 2024-04-24 | 63.198 | 63.198 | 62.948 | 63.000 | 63.000 | 914 |
| 2024-04-23 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 15 |
| 2024-04-22 | 63.700 | 63.700 | 63.400 | 63.400 | 63.400 | 16,221 |
| 2024-04-19 | 64.100 | 64.100 | 64.100 | 64.100 | 64.100 | 176 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-06 | 1.0000 SEK |
| 2020-05-06 | 0.4500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.