Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	52.400	52.500	52.200	52.442	52.442	5,646
2023-03-29	51.300	51.300	51.300	51.300	51.300	165
2023-03-28	51.100	51.200	49.750	50.671	50.671	12,407
2023-03-27	51.200	52.000	50.900	50.900	50.900	22,097
2023-03-24	50.900	50.900	50.795	50.795	50.795	6,484
2023-03-22	53.000	53.000	51.300	51.852	51.852	5,200
2023-03-21	53.100	53.100	53.100	53.100	53.100	668
2023-03-20	52.900	53.200	52.763	52.763	52.763	2,347
2023-03-17	54.200	54.200	52.500	52.500	52.500	1,377
2023-03-16	52.000	52.998	52.000	52.998	52.998	7,991
2023-03-15	52.100	52.100	51.681	52.000	52.000	6,561
2023-03-14	52.100	52.200	51.400	51.400	51.400	19,299
2023-03-13	52.100	52.100	51.200	52.000	52.000	15,096
2023-03-10	51.800	53.100	51.800	52.098	52.098	15,743
2023-03-09	52.400	52.400	51.700	52.102	52.102	11,048
2023-03-08	52.900	52.900	51.700	52.200	52.200	13,681
2023-03-07	53.500	53.500	52.900	53.469	53.469	12,019
2023-03-06	54.300	54.700	53.800	53.800	53.800	25,603
2023-03-03	53.800	53.900	53.800	53.900	53.900	1,354
2023-03-02	54.400	54.400	54.400	54.400	54.400	331
2023-03-01	54.300	54.800	54.002	54.300	54.300	846
2023-02-28	55.152	55.152	55.100	55.100	55.100	988
2023-02-23	57.900	58.400	56.100	56.300	56.300	3,766
2023-02-22	57.200	57.397	57.200	57.397	57.397	1,272
2023-02-21	57.400	57.600	57.400	57.569	57.569	1,458
2023-02-20	58.000	58.000	57.800	58.000	58.000	10,428
2023-02-17	57.200	58.000	57.200	58.000	58.000	18,711
2023-02-16	59.500	59.500	57.700	58.000	58.000	13,793
2023-02-15	60.400	63.000	58.000	59.800	59.800	31,404
2023-02-14	61.200	61.300	61.200	61.300	61.300	396
2023-02-13	59.000	60.200	59.000	59.898	59.898	2,428
2023-02-10	59.400	59.400	58.905	58.905	58.905	2,778
2023-02-09	59.800	60.000	59.000	59.000	59.000	7,178
2023-02-07	61.300	61.300	61.300	61.300	61.300	440
2023-02-06	62.000	62.000	62.000	62.000	62.000	47
2023-02-03	61.700	62.500	61.700	62.500	62.500	944
2023-02-02	60.700	61.600	60.600	60.997	60.997	6,917
2023-02-01	59.998	60.100	59.678	60.097	60.097	1,831
2023-01-31	60.700	60.700	60.000	60.350	60.350	2,736
2023-01-30	60.300	60.300	60.300	60.300	60.300	2,181
2023-01-27	60.400	60.500	60.400	60.500	60.500	1,950
2023-01-26	59.979	59.979	59.979	59.979	59.979	618
2023-01-25	59.900	59.900	59.900	59.900	59.900	81
2023-01-24	60.300	60.300	60.200	60.200	60.200	678
2023-01-23	59.800	60.300	59.800	60.068	60.068	11,572
2023-01-20	57.800	60.100	57.800	60.100	60.100	11,259
2023-01-19	58.400	58.700	57.600	58.700	58.700	5,364
2023-01-18	60.900	60.900	59.400	59.400	59.400	1,155
2023-01-17	61.600	61.600	61.600	61.600	61.600	432
2023-01-16	60.200	61.500	60.100	60.752	60.752	4,146
2023-01-13	60.700	61.100	60.700	61.100	61.100	1,085
2023-01-12	58.000	59.100	58.000	58.570	58.570	15,123
2023-01-11	58.900	58.900	58.500	58.500	58.500	1,891
2023-01-10	58.900	58.900	58.500	58.768	58.768	1,972
2023-01-09	59.346	59.346	59.346	59.346	59.346	56
2023-01-05	58.500	58.500	58.500	58.500	58.500	76
2023-01-04	58.700	58.996	58.694	58.996	58.996	760
2023-01-03	58.900	59.000	58.600	58.600	58.600	2,336
2022-12-30	58.700	59.100	58.400	58.400	58.400	761
2022-12-29	57.900	59.194	57.500	57.743	57.743	6,809

← NewerPage 15 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.