Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	61.500	61.500	60.000	60.500	60.500	4,437
2022-03-28	60.300	60.900	60.300	60.850	60.850	3,676
2022-03-25	59.100	59.100	58.778	58.778	58.778	1,857
2022-03-24	56.800	59.400	56.800	59.100	59.100	7,615
2022-03-22	57.200	58.300	57.200	58.300	58.300	2,628
2022-03-21	56.900	56.900	56.900	56.900	56.900	680
2022-03-18	56.800	57.400	56.600	57.400	57.400	623
2022-03-17	57.600	57.600	56.200	56.300	56.300	1,713
2022-03-16	55.900	56.493	54.700	55.657	55.657	4,383
2022-03-11	55.000	55.000	55.000	55.000	55.000	808
2022-03-10	55.700	55.700	55.700	55.700	55.700	376
2022-03-09	57.400	57.400	56.000	56.800	56.800	1,858
2022-03-08	55.600	56.700	55.600	55.700	55.700	2,593
2022-03-07	55.700	55.702	55.700	55.702	55.702	1,510
2022-03-04	55.700	55.850	54.600	55.731	55.731	3,901
2022-03-03	55.600	56.100	55.600	56.000	56.000	1,114
2022-03-02	56.700	57.800	55.000	55.489	55.489	4,650
2022-03-01	55.398	55.698	55.188	55.698	55.698	4,749
2022-02-28	54.400	55.500	54.400	55.500	55.500	1,810
2022-02-25	53.900	53.900	53.000	53.700	53.700	3,856
2022-02-24	52.100	53.500	50.900	53.500	53.500	4,780
2022-02-23	53.500	53.700	53.183	53.183	53.183	7,309
2022-02-22	53.500	53.500	53.200	53.400	53.400	1,097
2022-02-21	54.000	54.000	53.300	53.923	53.923	11,002
2022-02-18	54.126	54.126	54.100	54.100	54.100	3,133
2022-02-17	54.900	54.900	54.700	54.700	54.700	811
2022-02-16	55.600	55.900	54.700	55.400	55.400	3,552
2022-02-15	55.900	55.900	55.400	55.400	55.400	4,499
2022-02-14	54.000	54.500	54.000	54.200	54.200	39,918
2022-02-11	54.600	54.929	54.500	54.929	54.929	1,773
2022-02-10	55.700	55.700	55.700	55.700	55.700	3,500
2022-02-08	54.800	54.800	54.700	54.700	54.700	15
2022-02-07	54.900	55.200	54.800	55.000	55.000	4,680
2022-02-04	54.500	55.300	54.500	54.900	54.900	51,135
2022-02-03	55.100	55.100	55.100	55.100	55.100	576
2022-02-02	58.300	58.300	57.100	57.100	57.100	53,320
2022-01-31	58.200	58.300	58.200	58.300	58.300	634
2022-01-28	57.600	58.200	55.800	57.794	57.794	5,914
2022-01-27	55.200	58.300	55.200	57.190	57.190	25,023
2022-01-26	56.000	56.000	55.900	55.900	55.900	66
2022-01-25	55.900	55.900	55.300	55.500	55.500	1,286
2022-01-24	57.300	57.300	55.300	55.400	55.400	3,399
2022-01-21	56.800	57.946	56.700	57.946	57.946	627
2022-01-20	58.400	58.600	58.300	58.300	58.300	1,373
2022-01-19	59.000	59.106	58.900	59.106	59.106	247
2022-01-18	58.800	59.200	58.800	59.000	59.000	68,298
2022-01-17	60.800	61.000	59.806	59.806	59.806	920
2022-01-14	61.300	61.394	61.300	61.394	61.394	683
2022-01-13	62.100	62.400	62.100	62.400	62.400	74,781
2022-01-12	60.300	60.811	60.200	60.811	60.811	2,122
2022-01-11	60.900	61.696	60.500	61.016	61.016	74,924
2022-01-10	60.600	61.564	60.600	61.467	61.467	12,169
2022-01-07	63.600	63.600	62.794	63.000	63.000	3,106
2022-01-05	64.949	65.244	64.949	64.983	64.983	15,658
2022-01-04	67.000	67.000	66.800	66.921	66.921	5,246
2021-12-29	65.400	65.400	65.100	65.400	65.400	87,814
2021-12-23	65.700	65.708	64.252	64.252	64.252	1,172
2021-12-22	65.000	65.000	64.131	64.131	64.131	196
2021-12-21	63.204	63.204	63.204	63.204	63.204	103
2021-12-20	62.500	63.000	62.400	62.853	62.853	3,774

← NewerPage 19 of 20 · 1,183 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.