Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 63.300 | 63.404 | 63.300 | 63.404 | 63.404 | 315 |
| 2021-12-16 | 63.199 | 63.394 | 63.199 | 63.394 | 63.394 | 6,279 |
| 2021-12-15 | 60.400 | 62.200 | 60.400 | 60.400 | 60.400 | 190,428 |
| 2021-12-14 | 60.400 | 60.400 | 60.400 | 60.400 | 60.400 | 111,936 |
| 2021-12-10 | 64.900 | 64.900 | 64.300 | 64.527 | 64.527 | 6,825 |
| 2021-12-09 | 67.800 | 67.800 | 64.200 | 64.987 | 64.987 | 6,920 |
| 2021-12-08 | 53.000 | 53.200 | 52.800 | 53.200 | 53.200 | 110,478 |
| 2021-12-07 | 51.900 | 52.200 | 51.632 | 51.632 | 51.632 | 10,738 |
| 2021-12-06 | 51.595 | 51.595 | 51.595 | 51.595 | 51.595 | 20 |
| 2021-12-03 | 51.400 | 51.400 | 51.200 | 51.200 | 51.200 | 216 |
| 2021-12-02 | 52.500 | 52.600 | 52.300 | 52.500 | 52.500 | 1,377 |
| 2021-11-30 | 54.400 | 54.400 | 53.995 | 53.995 | 53.995 | 340 |
| 2021-11-29 | 53.000 | 53.000 | 52.600 | 52.605 | 52.605 | 8,654 |
| 2021-11-26 | 53.000 | 53.000 | 52.600 | 53.000 | 53.000 | 6,603 |
| 2021-11-25 | 52.565 | 52.565 | 52.565 | 52.565 | 52.565 | 5,111 |
| 2021-11-24 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 777 |
| 2021-11-23 | 53.100 | 53.100 | 52.700 | 53.000 | 53.000 | 60,307 |
| 2021-11-19 | 55.300 | 55.300 | 54.900 | 54.900 | 54.900 | 2,850 |
| 2021-11-18 | 55.000 | 56.000 | 55.000 | 55.861 | 55.861 | 8,658 |
| 2021-11-17 | 54.000 | 55.000 | 54.000 | 54.700 | 54.700 | 3,015 |
| 2021-11-16 | 54.300 | 54.300 | 53.700 | 53.700 | 53.700 | 84,129 |
| 2021-11-15 | 54.900 | 55.200 | 54.700 | 55.100 | 55.100 | 2,214 |
| 2021-11-12 | 55.600 | 55.600 | 54.900 | 54.900 | 54.900 | 2,874 |
| 2021-11-11 | 54.500 | 55.600 | 54.500 | 55.600 | 55.600 | 16,831 |
| 2021-11-10 | 55.000 | 55.000 | 54.800 | 54.800 | 54.800 | 1,130 |
| 2021-11-09 | 54.600 | 54.600 | 54.600 | 54.600 | 54.600 | 2,000 |
| 2021-11-08 | 55.007 | 55.007 | 55.000 | 55.000 | 55.000 | 71,860 |
| 2021-11-05 | 53.800 | 55.600 | 53.800 | 55.500 | 55.500 | 70,712 |
| 2021-11-04 | 54.000 | 54.600 | 53.700 | 54.302 | 54.302 | 2,983 |
| 2021-11-03 | 54.300 | 54.300 | 53.900 | 54.000 | 54.000 | 73,020 |
| 2021-11-02 | 54.900 | 55.200 | 54.100 | 54.818 | 54.818 | 5,644 |
| 2021-11-01 | 55.000 | 55.200 | 55.000 | 55.000 | 55.000 | 4,260 |
| 2021-10-29 | 55.006 | 55.006 | 55.006 | 55.006 | 55.006 | 1,606 |
| 2021-10-28 | 55.400 | 55.400 | 55.400 | 55.400 | 55.400 | 564 |
| 2021-10-27 | 55.700 | 55.700 | 55.400 | 55.400 | 55.400 | 327 |
| 2021-10-26 | 56.500 | 56.500 | 56.000 | 56.000 | 56.000 | 548 |
| 2021-10-25 | 57.300 | 57.350 | 56.400 | 56.400 | 56.400 | 309 |
| 2021-10-22 | 57.600 | 58.200 | 57.300 | 57.600 | 57.600 | 34,224 |
| 2021-10-21 | 57.600 | 57.600 | 57.600 | 57.600 | 57.600 | 98,000 |
| 2021-10-20 | 57.000 | 57.000 | 56.700 | 56.800 | 56.800 | 501 |
| 2021-10-19 | 56.400 | 56.600 | 56.000 | 56.600 | 56.600 | 111,062 |
| 2021-10-18 | 55.700 | 56.600 | 55.700 | 56.306 | 56.306 | 5,135 |
| 2021-10-14 | 54.700 | 55.500 | 54.700 | 55.500 | 55.500 | 86,228 |
← NewerPage 20 of 20 · 1,183 trading days
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.