Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	57.300	58.900	57.300	58.121	58.121	5,514
2022-12-23	57.200	57.200	56.500	56.700	56.700	1,211
2022-12-22	57.000	57.000	57.000	57.000	57.000	19
2022-12-21	55.300	55.500	55.300	55.300	55.300	4,423
2022-12-20	55.100	55.700	55.022	55.022	55.022	2,870
2022-12-19	55.600	56.100	55.400	55.502	55.502	1,219
2022-12-16	54.500	55.500	54.400	54.452	54.452	1,255
2022-12-15	56.800	56.800	56.100	56.100	56.100	2,126
2022-12-14	56.000	58.100	56.000	56.706	56.706	3,971
2022-12-13	56.000	56.800	55.200	56.034	56.034	3,366
2022-12-12	55.500	55.500	55.100	55.400	55.400	3,777
2022-12-09	55.700	55.700	55.200	55.200	55.200	788
2022-12-08	55.700	55.700	55.300	55.315	55.315	2,172
2022-12-07	56.200	56.500	56.145	56.227	56.227	2,751
2022-12-06	58.100	58.100	56.700	57.193	57.193	9,230
2022-12-05	58.000	58.000	57.600	57.706	57.706	5,319
2022-12-02	58.100	58.100	57.600	57.798	57.798	4,276
2022-12-01	57.000	57.400	56.300	56.800	56.800	6,990
2022-11-30	58.000	58.000	55.195	55.195	55.195	5,391
2022-11-29	57.496	57.496	57.496	57.496	57.496	1
2022-11-28	58.000	58.000	57.100	57.296	57.296	6,690
2022-11-24	59.000	59.000	58.500	58.510	58.510	1,450
2022-11-23	57.400	57.600	57.400	57.600	57.600	78
2022-11-22	57.900	57.946	57.500	57.867	57.867	5,222
2022-11-18	57.600	58.000	57.100	57.194	57.194	4,827
2022-11-17	56.500	56.900	56.200	56.800	56.800	4,793
2022-11-16	56.900	57.100	56.300	56.771	56.771	2,573
2022-11-15	57.000	57.600	57.000	57.200	57.200	1,454
2022-11-14	57.300	57.700	57.300	57.554	57.554	6,810
2022-11-11	58.700	58.800	57.600	57.700	57.700	23,744
2022-11-10	57.431	58.900	57.431	58.900	58.900	647
2022-11-09	58.400	58.400	58.150	58.150	58.150	649
2022-11-08	60.100	60.900	59.400	59.581	59.581	11,823
2022-11-07	58.100	59.500	58.100	59.500	59.500	5,624
2022-11-04	57.600	58.000	57.600	58.000	58.000	214
2022-11-03	56.900	57.800	55.800	57.800	57.800	4,500
2022-11-02	59.200	59.200	56.800	57.780	57.780	16,710
2022-11-01	60.400	60.400	58.700	59.224	59.224	10,860
2022-10-31	60.100	60.100	59.000	59.100	59.100	1,466
2022-10-28	57.000	59.800	56.900	59.800	59.800	9,626
2022-10-27	57.400	57.800	56.800	57.100	57.100	1,931
2022-10-26	57.800	57.800	56.300	56.564	56.564	7,246
2022-10-25	56.300	57.300	55.700	56.340	56.340	15,262
2022-10-24	56.300	56.300	56.000	56.000	56.000	247
2022-10-21	56.000	56.100	55.800	55.800	55.800	2,170
2022-10-20	55.600	55.600	55.600	55.600	55.600	60
2022-10-19	57.700	57.900	56.000	56.846	56.846	11,126
2022-10-18	55.900	56.800	55.900	56.329	56.329	4,540
2022-10-17	55.000	55.952	55.000	55.952	55.952	3,668
2022-10-14	55.000	55.200	55.000	55.200	55.200	125
2022-10-13	53.900	54.600	53.900	54.212	54.212	8,561
2022-10-12	54.200	54.400	54.177	54.177	54.177	10,469
2022-10-11	54.100	54.100	54.100	54.100	54.100	2
2022-10-10	53.600	54.800	53.600	54.300	54.300	4,065
2022-10-07	54.800	55.000	54.052	54.052	54.052	3,553
2022-10-06	53.900	55.600	53.900	55.600	55.600	7,094
2022-10-05	53.500	54.542	53.500	54.542	54.542	2,523
2022-10-04	56.800	56.800	55.500	55.500	55.500	6,103
2022-10-03	55.600	55.600	55.600	55.600	55.600	28
2022-09-30	53.700	54.800	53.300	53.697	53.697	4,139

← NewerPage 16 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.