Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	49.800	49.950	49.400	49.750	49.750	4,625
2023-07-04	49.300	49.650	49.100	49.645	49.645	4,144
2023-07-03	48.750	48.750	48.750	48.750	48.750	493
2023-06-30	49.200	49.300	49.200	49.200	49.200	1,699
2023-06-29	48.250	48.250	48.050	48.050	48.050	5,759
2023-06-28	48.700	48.700	48.450	48.450	48.450	7,829
2023-06-27	47.600	47.750	47.600	47.750	47.750	1,823
2023-06-26	48.600	48.600	47.800	48.411	48.411	8,360
2023-06-22	49.150	49.223	49.000	49.223	49.223	1,531
2023-06-21	49.000	49.000	49.000	49.000	49.000	423
2023-06-20	49.000	49.200	49.000	49.100	49.100	7,890
2023-06-19	50.100	50.100	48.850	49.215	49.215	6,802
2023-06-16	50.100	51.000	50.100	50.755	50.755	27,447
2023-06-15	51.000	51.000	50.600	50.700	50.700	6,359
2023-06-14	51.800	51.800	50.700	51.011	51.011	8,040
2023-06-13	52.000	52.300	51.900	52.095	52.095	3,915
2023-06-12	52.300	52.300	52.300	52.300	52.300	420
2023-06-09	54.000	54.000	52.800	52.800	52.800	11,982
2023-06-08	54.100	54.100	53.700	54.000	54.000	8,661
2023-06-07	54.200	54.300	53.600	54.028	54.028	15,353
2023-06-05	54.300	54.400	53.993	53.993	53.993	1,633
2023-06-02	53.000	53.400	51.900	53.104	53.104	11,078
2023-06-01	50.300	52.900	49.944	52.898	52.898	6,956
2023-05-31	48.600	50.200	48.000	50.200	50.200	16,094
2023-05-30	48.700	49.250	48.700	48.950	48.950	27,148
2023-05-26	48.500	48.500	48.000	48.350	48.350	15,011
2023-05-25	49.850	50.100	48.350	50.100	50.100	5,275
2023-05-24	51.700	51.900	50.600	50.600	50.600	12,870
2023-05-23	52.700	52.700	52.200	52.200	52.200	1,032
2023-05-22	52.000	52.700	52.000	52.500	52.500	1,286
2023-05-19	51.600	52.800	51.600	52.395	52.395	1,715
2023-05-17	51.300	52.010	51.300	52.000	52.000	5,710
2023-05-16	53.100	53.300	52.695	52.698	52.698	5,139
2023-05-15	53.800	53.900	53.695	53.828	53.828	8,612
2023-05-12	53.700	54.300	53.698	53.698	53.698	1,369
2023-05-11	52.300	53.200	52.000	53.002	53.002	6,649
2023-05-10	53.600	53.600	51.500	51.800	51.800	14,229
2023-05-09	53.200	53.200	53.100	53.100	53.100	136
2023-05-05	55.400	56.200	55.400	56.200	56.200	215
2023-05-04	54.200	54.800	54.100	54.175	54.175	3,973
2023-05-03	54.700	54.700	54.648	54.648	54.648	1,528
2023-05-02	54.800	54.800	53.000	53.000	53.000	1,178
2023-04-28	54.600	55.600	53.900	54.798	54.798	5,355
2023-04-27	53.800	54.900	53.800	54.900	54.900	8,410
2023-04-26	53.000	53.000	53.000	53.000	53.000	737
2023-04-25	52.100	53.102	52.100	53.102	53.102	13,690
2023-04-24	52.800	53.400	52.198	52.198	52.198	4,440
2023-04-21	52.500	52.600	52.300	52.302	52.302	969
2023-04-20	52.300	52.300	52.300	52.300	52.300	822
2023-04-19	52.500	53.000	52.500	52.800	52.800	2,363
2023-04-18	53.100	53.300	52.800	53.300	53.300	1,661
2023-04-17	53.298	53.298	53.198	53.198	53.198	906
2023-04-13	53.700	53.800	53.700	53.700	53.700	6,031
2023-04-12	53.700	54.000	53.500	53.929	53.929	3,839
2023-04-11	53.500	53.500	53.100	53.500	53.500	1,296
2023-04-06	53.000	53.000	52.900	52.900	52.900	1,269
2023-04-05	53.600	53.600	52.500	53.153	53.153	3,450
2023-04-04	54.800	55.100	53.700	54.000	54.000	6,101
2023-04-03	54.800	54.800	54.100	54.361	54.361	1,620
2023-03-31	54.100	54.500	54.100	54.100	54.100	2,168

← NewerPage 14 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.