Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 66.400 | 67.200 | 65.000 | 65.000 | 65.000 | 1,159 |
| 2024-04-16 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 1 |
| 2024-04-15 | 65.200 | 65.400 | 65.000 | 65.000 | 65.000 | 525 |
| 2024-04-12 | 64.900 | 65.000 | 64.800 | 64.900 | 64.900 | 2,146 |
| 2024-04-11 | 62.200 | 62.200 | 62.200 | 62.200 | 62.200 | 50 |
| 2024-04-10 | 62.700 | 62.700 | 62.700 | 62.700 | 62.700 | 65 |
| 2024-04-09 | 62.100 | 62.500 | 62.100 | 62.217 | 62.217 | 211 |
| 2024-04-05 | 63.800 | 64.400 | 63.800 | 64.096 | 64.096 | 656 |
| 2024-04-04 | 65.600 | 65.600 | 65.600 | 65.600 | 65.600 | 14 |
| 2024-04-03 | 64.000 | 65.700 | 64.000 | 64.176 | 64.176 | 3,331 |
| 2024-04-02 | 64.500 | 66.100 | 64.394 | 64.802 | 64.802 | 1,397 |
| 2024-03-28 | 65.600 | 66.400 | 65.600 | 66.100 | 66.100 | 1,473 |
| 2024-03-27 | 65.900 | 65.900 | 65.097 | 65.097 | 65.097 | 335 |
| 2024-03-26 | 65.600 | 65.600 | 65.600 | 65.600 | 65.600 | 372 |
| 2024-03-25 | 65.000 | 65.400 | 64.900 | 65.394 | 65.394 | 390 |
| 2024-03-22 | 66.500 | 66.500 | 65.500 | 65.500 | 65.500 | 703 |
| 2024-03-21 | 66.400 | 66.400 | 66.200 | 66.300 | 66.300 | 2,808 |
| 2024-03-20 | 66.100 | 66.100 | 66.100 | 66.100 | 66.100 | 420 |
| 2024-03-19 | 66.077 | 66.077 | 66.077 | 66.077 | 66.077 | 564 |
| 2024-03-18 | 66.200 | 66.200 | 64.900 | 64.900 | 64.900 | 230 |
| 2024-03-15 | 67.000 | 67.000 | 66.493 | 66.493 | 66.493 | 3,473 |
| 2024-03-14 | 66.700 | 66.700 | 66.400 | 66.593 | 66.593 | 936 |
| 2024-03-13 | 66.300 | 66.300 | 66.000 | 66.000 | 66.000 | 185 |
| 2024-03-12 | 66.000 | 66.000 | 65.981 | 65.981 | 65.981 | 615 |
| 2024-03-11 | 65.200 | 65.700 | 65.200 | 65.494 | 65.494 | 17,780 |
| 2024-03-08 | 66.300 | 66.300 | 66.100 | 66.100 | 66.100 | 117 |
| 2024-03-07 | 64.800 | 66.200 | 64.600 | 66.193 | 66.193 | 3,790 |
| 2024-03-06 | 63.900 | 64.600 | 63.900 | 64.018 | 64.018 | 1,326 |
| 2024-03-05 | 63.600 | 63.600 | 63.098 | 63.098 | 63.098 | 1,472 |
| 2024-03-04 | 63.748 | 64.118 | 63.748 | 64.118 | 64.118 | 2,133 |
| 2024-03-01 | 64.296 | 64.296 | 64.271 | 64.271 | 64.271 | 6,321 |
| 2024-02-29 | 64.494 | 64.494 | 64.494 | 64.494 | 64.494 | 504 |
| 2024-02-28 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 1 |
| 2024-02-27 | 65.494 | 65.494 | 65.494 | 65.494 | 65.494 | 583 |
| 2024-02-26 | 64.200 | 64.300 | 64.100 | 64.300 | 64.300 | 1,452 |
| 2024-02-22 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 6,003 |
| 2024-02-21 | 64.800 | 66.200 | 64.800 | 65.898 | 65.898 | 430 |
| 2024-02-20 | 65.427 | 65.427 | 65.427 | 65.427 | 65.427 | 490 |
| 2024-02-19 | 66.500 | 66.500 | 66.198 | 66.398 | 66.398 | 1,878 |
| 2024-02-16 | 65.450 | 67.300 | 65.150 | 67.300 | 67.300 | 739,702 |
| 2024-02-15 | 64.200 | 64.900 | 64.200 | 64.872 | 64.872 | 1,485 |
| 2024-02-14 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 207 |
| 2024-02-13 | 57.444 | 57.444 | 57.444 | 57.444 | 57.444 | 338 |
| 2024-02-12 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 273 |
| 2024-02-09 | 56.100 | 56.100 | 56.100 | 56.100 | 56.100 | 2,591 |
| 2024-02-08 | 56.300 | 56.300 | 56.300 | 56.300 | 56.300 | 10 |
| 2024-02-07 | 54.300 | 54.300 | 54.300 | 54.300 | 54.300 | 15 |
| 2024-02-06 | 54.133 | 54.133 | 54.133 | 54.133 | 54.133 | 46 |
| 2024-02-05 | 54.400 | 54.600 | 53.802 | 53.802 | 53.802 | 358 |
| 2024-02-02 | 53.700 | 53.752 | 53.497 | 53.497 | 53.497 | 862 |
| 2024-02-01 | 53.800 | 55.700 | 53.300 | 53.969 | 53.969 | 2,397 |
| 2024-01-31 | 56.600 | 56.600 | 56.294 | 56.294 | 56.294 | 981 |
| 2024-01-30 | 56.198 | 56.198 | 56.198 | 56.198 | 56.198 | 128 |
| 2024-01-29 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 67 |
| 2024-01-26 | 56.000 | 56.000 | 55.704 | 55.704 | 55.704 | 1,367 |
| 2024-01-25 | 56.000 | 56.000 | 55.594 | 55.594 | 55.594 | 69,243 |
| 2024-01-24 | 56.000 | 56.000 | 55.800 | 55.800 | 55.800 | 182,275 |
| 2024-01-23 | 54.800 | 55.660 | 54.800 | 55.660 | 55.660 | 7,535 |
| 2024-01-22 | 55.321 | 55.321 | 55.321 | 55.321 | 55.321 | 360 |
| 2024-01-19 | 55.700 | 56.000 | 54.900 | 55.000 | 55.000 | 105,602 |
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.