Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	45.697	45.697	45.697	45.697	45.697	1,533
2023-10-16	46.187	46.187	46.187	46.187	46.187	67
2023-10-12	46.050	46.384	46.050	46.384	46.384	676
2023-10-10	48.000	48.000	47.878	47.878	47.878	3,150
2023-10-09	48.650	48.650	47.250	47.250	47.250	438
2023-10-06	50.000	50.000	50.000	50.000	50.000	647,948
2023-10-05	50.597	50.597	50.597	50.597	50.597	1
2023-10-04	48.080	48.080	47.303	47.303	47.303	298
2023-10-03	48.503	48.842	48.503	48.842	48.842	1,277
2023-10-02	48.500	49.353	48.500	48.806	48.806	7,803
2023-09-29	46.850	49.100	46.850	48.297	48.297	196,078
2023-09-27	46.600	46.600	46.150	46.369	46.369	8,937
2023-09-26	47.050	47.050	46.050	46.350	46.350	153,571
2023-09-25	48.000	48.000	47.100	47.830	47.830	1,000,145
2023-09-22	49.450	49.450	49.050	49.256	49.256	458
2023-09-21	49.247	49.247	49.247	49.247	49.247	72
2023-09-20	47.500	47.500	47.146	47.146	47.146	92,877
2023-09-19	47.100	47.152	47.000	47.152	47.152	742,367
2023-09-15	47.324	47.324	47.131	47.131	47.131	1,267
2023-09-14	47.175	47.175	47.175	47.175	47.175	4
2023-09-13	46.250	46.250	46.100	46.200	46.200	2,912
2023-09-12	46.100	46.250	45.650	46.250	46.250	3,056
2023-09-08	45.950	45.950	45.100	45.462	45.462	535
2023-09-07	45.200	45.900	45.000	45.446	45.446	3,329
2023-09-06	44.050	45.800	44.050	45.358	45.358	8,205
2023-09-05	45.000	45.000	44.550	44.550	44.550	102
2023-09-01	45.250	45.250	44.752	44.752	44.752	334
2023-08-31	44.000	44.900	44.000	44.230	44.230	787
2023-08-30	43.700	44.400	43.400	43.948	43.948	6,396
2023-08-24	40.900	40.900	40.900	40.900	40.900	49
2023-08-23	43.400	43.800	42.750	42.750	42.750	1,310
2023-08-22	41.200	42.550	40.100	40.100	40.100	2,483
2023-08-21	39.750	40.104	39.500	40.104	40.104	4,334
2023-08-18	43.600	43.600	40.450	41.364	41.364	572,307
2023-08-17	44.400	44.400	42.800	43.600	43.600	55,162
2023-08-16	47.800	47.800	45.850	46.564	46.564	4,757
2023-08-15	48.050	48.050	48.050	48.050	48.050	66
2023-08-14	48.900	48.901	48.800	48.901	48.901	2,908
2023-08-09	49.000	49.000	48.500	48.500	48.500	744
2023-08-08	48.950	48.950	48.950	48.950	48.950	5,170
2023-08-07	48.450	48.550	48.450	48.450	48.450	746
2023-08-04	49.150	49.150	48.500	48.500	48.500	993
2023-08-03	48.350	49.000	48.050	48.684	48.684	3,375
2023-08-02	48.800	48.800	48.800	48.800	48.800	504
2023-07-31	49.950	49.950	49.950	49.950	49.950	368
2023-07-28	50.000	50.000	50.000	50.000	50.000	96
2023-07-27	49.600	50.000	49.600	49.777	49.777	161
2023-07-26	49.550	50.100	49.550	49.909	49.909	133
2023-07-25	48.600	50.424	48.600	49.179	49.179	1,156
2023-07-24	48.900	48.900	48.800	48.800	48.800	55
2023-07-21	49.950	49.950	49.550	49.550	49.550	567
2023-07-20	49.400	49.950	49.400	49.618	49.618	3,651
2023-07-17	49.850	49.950	49.400	49.400	49.400	1,866
2023-07-14	50.200	50.300	49.850	49.950	49.950	9,818
2023-07-13	51.300	51.800	50.600	51.800	51.800	864
2023-07-12	50.500	50.900	49.900	50.154	50.154	16,040
2023-07-11	49.550	49.700	49.550	49.700	49.700	1,488
2023-07-10	48.950	49.200	48.950	49.200	49.200	3,129
2023-07-07	49.500	49.500	48.750	48.750	48.750	12,018
2023-07-06	49.350	49.350	49.300	49.300	49.300	3,730

← NewerPage 13 of 20 · 1,177 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.