Karnov Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	55.500	55.700	55.000	55.324	55.324	575
2024-01-17	55.300	55.300	54.900	54.900	54.900	704
2024-01-16	55.700	55.900	55.700	55.900	55.900	55,896
2024-01-15	55.900	55.900	55.398	55.398	55.398	406
2024-01-12	56.400	56.500	55.900	56.304	56.304	159,167
2024-01-11	55.500	55.500	54.700	54.888	54.888	262,935
2024-01-10	55.400	55.400	54.900	54.902	54.902	505,102
2024-01-09	55.000	55.600	55.000	55.096	55.096	86,212
2024-01-08	54.600	55.196	54.600	55.020	55.020	3,404
2024-01-05	55.300	55.300	54.100	54.300	54.300	1,046
2024-01-04	54.800	55.300	54.800	55.196	55.196	994
2024-01-03	54.700	55.300	54.700	55.300	55.300	2,948
2024-01-02	55.200	55.200	54.600	54.600	54.600	378
2023-12-29	56.000	56.000	55.500	55.500	55.500	2,232
2023-12-28	54.600	55.100	54.000	54.200	54.200	7,560
2023-12-27	53.500	54.300	53.500	54.200	54.200	1,620
2023-12-22	53.100	54.005	53.100	54.005	54.005	1,895
2023-12-21	52.900	54.200	52.900	53.500	53.500	3,788
2023-12-20	53.200	53.400	51.900	52.600	52.600	11,575
2023-12-19	54.700	54.700	53.100	53.902	53.902	16,204
2023-12-18	54.100	54.400	53.600	53.995	53.995	11,148
2023-12-15	54.500	54.700	53.996	54.500	54.500	3,689
2023-12-14	53.100	53.900	52.814	53.600	53.600	7,920
2023-12-13	53.400	53.400	52.600	52.875	52.875	1,333
2023-12-12	52.900	53.000	52.400	52.800	52.800	5,502
2023-12-11	53.200	53.200	53.200	53.200	53.200	862
2023-12-08	53.000	53.500	53.000	53.410	53.410	5,590
2023-12-07	53.000	53.700	53.000	53.293	53.293	8,166
2023-12-06	54.800	54.800	53.300	53.598	53.598	7,999
2023-12-05	55.300	55.600	54.900	55.004	55.004	3,504
2023-12-04	55.800	55.800	54.700	55.401	55.401	1,284
2023-12-01	54.400	55.900	53.900	55.402	55.402	2,790
2023-11-30	54.700	55.400	54.600	54.802	54.802	12,194
2023-11-29	56.800	57.100	53.500	53.905	53.905	5,365
2023-11-28	56.500	58.600	56.500	58.202	58.202	17,303
2023-11-27	57.200	57.900	57.200	57.329	57.329	12,000
2023-11-24	54.500	57.500	54.500	56.200	56.200	7,978
2023-11-23	55.000	55.100	54.500	54.500	54.500	2,160
2023-11-22	54.200	54.900	54.200	54.600	54.600	3,390
2023-11-21	54.600	54.600	53.400	53.721	53.721	4,911
2023-11-20	55.000	55.000	53.900	54.200	54.200	4,523
2023-11-17	54.500	56.400	54.500	55.896	55.896	2,548
2023-11-16	54.300	54.800	53.845	54.247	54.247	5,125
2023-11-15	55.200	55.200	54.200	54.400	54.400	7,297
2023-11-14	52.300	55.300	52.300	53.876	53.876	3,289
2023-11-13	52.800	52.800	52.100	52.201	52.201	1,539
2023-11-10	51.500	52.903	51.500	52.100	52.100	2,233
2023-11-09	49.700	53.400	49.700	52.274	52.274	21,734
2023-11-08	46.300	49.800	46.300	49.697	49.697	4,802
2023-11-07	48.000	48.000	47.100	47.100	47.100	938
2023-11-06	48.000	48.000	47.750	47.750	47.750	1,057
2023-11-03	47.950	47.950	47.950	47.950	47.950	233
2023-11-02	47.900	47.900	47.850	47.879	47.879	1,446
2023-11-01	48.450	48.450	48.045	48.045	48.045	3,344
2023-10-31	49.000	49.000	49.000	49.000	49.000	148
2023-10-27	49.000	49.000	47.700	48.976	48.976	1,037
2023-10-26	48.800	48.800	47.900	48.470	48.470	1,686
2023-10-25	48.050	51.800	47.950	48.213	48.213	893
2023-10-24	46.700	47.650	46.600	47.650	47.650	6,355
2023-10-23	47.300	47.350	47.239	47.251	47.251	659

← NewerPage 12 of 20 · 1,183 trading daysOlder →

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.