Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	52.600	52.905	52.600	52.905	52.905	8,802
2022-09-28	54.000	54.300	53.588	53.588	53.588	88,013
2022-09-27	54.900	55.200	54.700	55.200	55.200	1,883
2022-09-26	54.700	54.700	54.300	54.300	54.300	1,540
2022-09-23	56.000	56.000	54.800	55.500	55.500	1,243
2022-09-22	56.100	56.400	55.493	55.600	55.600	3,611
2022-09-21	56.700	56.700	56.599	56.599	56.599	1,614
2022-09-20	58.500	58.500	56.500	57.002	57.002	3,203
2022-09-16	58.100	58.100	57.500	57.602	57.602	3,812
2022-09-15	57.777	57.777	57.600	57.600	57.600	187
2022-09-14	57.400	57.800	57.200	57.447	57.447	3,265
2022-09-13	58.300	58.500	57.700	58.330	58.330	12,388
2022-09-12	58.000	58.300	57.900	58.200	58.200	2,817
2022-09-09	58.000	58.500	57.500	57.800	57.800	5,227
2022-09-08	57.300	57.300	56.500	57.200	57.200	6,664
2022-09-07	58.000	58.096	57.500	58.096	58.096	2,573
2022-09-06	58.400	58.700	57.400	57.400	57.400	1,893
2022-09-05	57.600	57.900	56.800	57.200	57.200	3,488
2022-09-02	56.500	58.000	56.500	56.502	56.502	7,320
2022-09-01	57.100	57.200	56.500	56.500	56.500	2,254
2022-08-31	57.400	57.700	57.100	57.300	57.300	12,494
2022-08-30	58.100	58.100	58.100	58.100	58.100	520
2022-08-26	59.000	59.000	58.399	58.399	58.399	1,154
2022-08-25	59.199	59.200	59.199	59.200	59.200	1,144
2022-08-24	59.900	59.900	59.499	59.645	59.645	2,541
2022-08-23	59.500	60.200	59.500	60.100	60.100	3,247
2022-08-22	60.200	60.200	59.200	59.200	59.200	6,611
2022-08-19	63.900	64.000	62.700	62.700	62.700	7,846
2022-08-18	64.000	65.000	64.000	64.500	64.500	3,560
2022-08-17	64.500	64.600	63.700	64.000	64.000	16,231
2022-08-16	65.000	66.000	65.000	66.000	66.000	5,897
2022-08-15	65.900	66.188	65.900	66.188	66.188	2,231
2022-08-12	67.600	67.600	67.200	67.300	67.300	461
2022-08-11	70.000	70.000	67.000	67.400	67.400	2,761
2022-08-10	66.200	66.592	66.200	66.592	66.592	433
2022-08-09	65.100	66.100	65.100	65.526	65.526	1,951
2022-08-05	64.500	65.100	64.500	64.782	64.782	7,991
2022-08-04	64.800	64.800	64.800	64.800	64.800	526
2022-08-03	64.900	65.400	64.400	65.000	65.000	1,545
2022-08-02	64.100	64.200	64.100	64.200	64.200	1,620
2022-08-01	64.500	65.100	64.500	65.100	65.100	1,318
2022-07-29	65.100	65.400	65.000	65.102	65.102	324
2022-07-28	63.800	64.800	63.700	64.200	64.200	2,551
2022-07-27	63.200	64.000	63.200	64.000	64.000	2,586
2022-07-26	62.900	62.900	61.800	62.200	62.200	2,029
2022-07-25	63.100	63.600	62.800	63.132	63.132	12,218
2022-07-22	63.600	63.900	63.400	63.800	63.800	2,138
2022-07-21	63.300	64.300	63.100	64.300	64.300	2,133
2022-07-20	62.000	63.200	61.800	63.200	63.200	3,171
2022-07-19	62.200	63.000	61.500	62.249	62.249	7,366
2022-07-18	62.400	62.400	62.400	62.400	62.400	114
2022-07-15	63.100	63.100	62.600	62.684	62.684	4,832
2022-07-14	63.700	63.700	63.000	63.200	63.200	1,014
2022-07-13	63.300	63.500	63.300	63.500	63.500	78
2022-07-12	63.100	63.800	63.100	63.800	63.800	400
2022-07-11	63.000	63.800	62.700	62.800	62.800	3,901
2022-07-08	63.000	63.200	62.500	63.000	63.000	3,120
2022-07-07	63.300	63.300	62.800	62.800	62.800	549
2022-07-06	61.800	62.700	61.800	61.800	61.800	509
2022-07-05	61.400	61.400	60.000	60.600	60.600	1,242

← NewerPage 17 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.