Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	72.450	74.800	72.450	73.300	73.300	3,214
2026-07-28	70.600	71.300	70.300	71.300	71.300	1,530
2026-07-27	70.150	70.350	69.800	69.800	69.800	25,853
2026-07-23	68.550	68.550	66.150	66.400	66.400	506
2026-07-22	69.800	70.000	69.800	70.000	70.000	318
2026-07-21	69.600	69.600	69.600	69.600	69.600	2
2026-07-20	69.600	70.300	69.600	70.300	70.300	281
2026-07-17	69.200	70.000	69.200	69.600	69.600	487
2026-07-16	70.300	70.300	69.700	70.200	70.200	11,461
2026-07-15	70.050	71.000	69.500	70.900	70.900	4,314
2026-07-14	69.500	69.900	68.900	69.800	69.800	2,293
2026-07-13	69.400	70.900	69.300	70.900	70.900	1,484
2026-07-10	69.300	69.300	68.900	69.100	69.100	964
2026-07-09	68.200	68.200	68.200	68.200	68.200	0
2026-07-08	68.850	68.850	68.050	68.200	68.200	732
2026-07-07	71.600	71.600	71.600	71.600	71.600	100
2026-07-06	73.250	73.350	71.000	71.150	71.150	11,526
2026-07-03	70.450	70.450	70.400	70.400	70.400	61
2026-07-02	70.750	70.750	70.750	70.750	70.750	46
2026-07-01	69.750	70.900	69.750	70.700	70.700	5,730
2026-06-30	66.200	68.300	66.200	68.100	68.100	30,742
2026-06-29	66.200	66.200	65.150	65.200	65.200	2,410
2026-06-26	65.700	65.700	64.650	64.900	64.900	1,102
2026-06-25	64.700	65.200	64.700	65.200	65.200	1,087
2026-06-24	63.800	64.800	63.800	64.800	64.800	1,941
2026-06-23	64.200	65.000	64.200	64.800	64.800	968
2026-06-22	61.900	64.600	61.900	64.200	64.200	7,969
2026-06-19	60.578	60.578	60.578	60.578	60.578	0
2026-06-18	64.400	64.400	60.200	60.578	60.578	54,670
2026-06-17	69.850	70.250	69.450	69.900	69.900	16,286
2026-06-16	72.500	72.500	71.182	71.182	71.182	1,042
2026-06-15	72.900	72.900	71.400	71.700	71.700	98
2026-06-12	69.600	70.750	69.600	70.750	70.750	1,949
2026-06-11	67.400	69.900	67.400	69.800	69.800	1,266
2026-06-10	70.500	70.600	69.400	69.400	69.400	60,227
2026-06-09	69.300	70.700	69.300	70.500	70.500	505
2026-06-08	70.300	71.900	70.150	70.400	70.400	8,502
2026-06-05	71.500	73.050	71.500	72.284	72.284	79,710
2026-06-04	72.000	72.300	72.000	72.200	72.200	37,716
2026-06-03	70.600	70.750	70.200	70.200	70.200	4,744
2026-06-02	72.400	73.100	68.900	70.600	70.600	4,142
2026-06-01	71.100	71.100	71.100	71.100	71.100	102
2026-05-29	70.300	70.400	68.600	70.400	70.400	22,109
2026-05-28	72.700	72.700	72.700	72.700	72.700	0
2026-05-27	73.900	73.950	72.700	72.700	72.700	756
2026-05-26	77.200	77.200	74.200	74.200	74.200	7,172
2026-05-25	76.700	76.700	76.700	76.700	76.700	276
2026-05-22	74.200	75.300	74.000	74.300	74.300	4,057
2026-05-21	75.600	75.600	74.200	74.800	74.800	16,323
2026-05-20	75.600	76.300	75.000	76.300	76.300	4,130
2026-05-19	72.300	75.000	72.300	74.071	74.071	3,789
2026-05-18	70.500	72.000	69.400	71.500	71.500	8,394
2026-05-15	70.900	72.000	70.400	70.953	70.953	3,763
2026-05-14	69.800	69.800	69.800	69.800	69.800	0
2026-05-13	69.900	69.900	69.800	69.800	69.800	132
2026-05-12	70.600	70.600	70.100	70.150	70.150	7,958
2026-05-11	72.100	72.100	71.000	71.200	71.200	3,328
2026-05-08	74.450	74.450	72.250	72.250	72.250	38,423
2026-05-07	76.250	76.250	74.600	74.650	74.650	11,769
2026-05-06	66.700	75.650	66.700	70.841	70.841	23,411

← NewerPage 2 of 5 · 255 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.