Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	59.800	60.400	59.300	60.200	60.200	5,671
2022-07-01	59.700	60.100	59.600	59.600	59.600	650
2022-06-30	59.600	61.200	59.600	60.300	60.300	2,616
2022-06-29	60.050	61.208	60.050	61.208	61.208	9,389
2022-06-28	60.300	60.800	60.300	60.400	60.400	120,788
2022-06-27	60.600	60.908	60.000	60.908	60.908	13,019
2022-06-23	60.000	60.800	59.300	59.797	59.797	9,101
2022-06-22	59.500	60.700	58.750	60.400	60.400	6,544
2022-06-21	58.300	60.000	58.300	59.500	59.500	1,302
2022-06-20	58.700	58.700	58.200	58.200	58.200	2,013
2022-06-17	59.400	59.455	58.798	59.400	59.400	3,039
2022-06-16	59.400	60.040	59.098	59.098	59.098	13,768
2022-06-15	60.500	62.200	60.500	60.600	60.600	9,358
2022-06-14	61.200	61.600	60.497	60.497	60.497	13,990
2022-06-13	62.000	62.300	61.445	62.198	62.198	8,249
2022-06-10	62.800	63.500	62.800	62.877	62.877	18,884
2022-06-09	65.500	65.700	64.000	64.000	64.000	4,360
2022-06-08	65.300	65.500	64.700	65.081	65.081	7,423
2022-06-07	65.700	65.700	64.700	64.998	64.998	35,305
2022-06-01	63.300	63.408	62.600	62.997	62.997	29,122
2022-05-31	65.900	65.900	62.800	63.996	63.996	26,247
2022-05-30	66.800	67.400	65.800	65.952	65.952	22,144
2022-05-27	65.500	66.100	65.100	65.400	65.400	7,870
2022-05-25	64.800	65.100	64.500	64.500	64.500	255
2022-05-24	64.700	64.700	64.000	64.000	64.000	584
2022-05-23	64.800	65.000	64.500	64.800	64.800	420
2022-05-20	64.200	65.000	63.400	63.700	63.700	10,978
2022-05-19	64.000	64.700	63.300	63.837	63.837	1,963
2022-05-18	64.800	65.200	64.400	64.704	64.704	15,014
2022-05-17	64.900	65.200	64.800	64.800	64.800	1,246
2022-05-16	62.500	63.700	62.300	63.700	63.700	1,636
2022-05-13	63.100	63.100	62.200	62.217	62.217	25,363
2022-05-12	62.000	63.102	62.000	63.102	63.102	3,802
2022-05-11	62.500	63.400	61.600	62.595	62.595	7,138
2022-05-10	61.000	62.200	61.000	62.000	62.000	13,095
2022-05-09	61.600	61.600	59.400	59.400	59.400	912
2022-05-06	63.600	63.900	62.300	62.300	62.300	384
2022-05-05	66.000	67.000	64.000	66.156	66.156	12,205
2022-05-04	66.600	67.800	65.900	66.508	66.508	13,145
2022-05-03	67.800	68.400	67.000	67.600	67.600	5,982
2022-04-29	65.645	65.645	65.645	65.645	65.645	611
2022-04-28	65.400	65.500	64.200	64.416	64.416	19,732
2022-04-27	64.100	64.100	64.100	64.100	64.100	1,098
2022-04-26	63.400	63.900	63.400	63.744	63.744	5,351
2022-04-25	63.400	63.440	63.200	63.440	63.440	3,761
2022-04-22	62.800	64.500	62.800	64.500	64.500	3,427
2022-04-21	61.800	62.800	61.798	61.798	61.798	2,009
2022-04-20	62.019	62.019	61.909	61.913	61.913	5,957
2022-04-19	62.208	62.208	62.200	62.202	62.202	3,213
2022-04-13	63.100	63.100	62.500	62.500	62.500	1,893
2022-04-12	63.500	63.500	63.500	63.500	63.500	15,355
2022-04-11	63.800	63.800	63.100	63.100	63.100	4,558
2022-04-08	64.400	64.500	64.300	64.500	64.500	1,300
2022-04-07	63.200	63.300	62.850	63.000	63.000	1,027
2022-04-06	63.392	63.392	63.392	63.392	63.392	2,772
2022-04-05	63.100	63.400	62.800	63.400	63.400	1,534
2022-04-04	62.700	62.700	62.500	62.500	62.500	5,303
2022-04-01	59.900	60.400	59.900	60.400	60.400	970
2022-03-31	60.600	60.600	60.200	60.200	60.200	546
2022-03-30	60.700	60.700	60.300	60.300	60.300	521

← NewerPage 18 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.