Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	68.000	68.750	66.800	68.450	68.450	19,429
2026-05-04	66.500	67.700	66.500	67.450	67.450	2,497
2026-05-01	67.000	67.000	67.000	67.000	67.000	0
2026-04-30	66.500	67.000	66.500	67.000	67.000	10,461
2026-04-29	66.750	66.800	66.100	66.500	66.500	11,690
2026-04-28	68.300	68.750	66.800	66.800	66.800	10,735
2026-04-27	72.500	72.500	69.300	69.700	69.700	15,432
2026-04-24	73.100	73.100	71.000	71.200	71.200	42,996
2026-04-23	74.900	75.200	71.800	72.250	72.250	48,652
2026-04-22	75.300	76.200	75.300	76.200	76.200	53,924
2026-04-21	76.050	76.150	75.100	75.600	75.600	1,486
2026-04-20	76.000	76.250	75.500	75.900	75.900	6,642
2026-04-17	76.000	78.100	75.650	76.900	76.900	6,159
2026-04-16	73.700	76.000	73.700	74.600	74.600	10,863
2026-04-15	71.600	72.800	71.600	72.550	72.550	26,484
2026-04-14	71.700	71.900	71.450	71.450	71.450	15,103
2026-04-13	70.800	70.900	70.300	70.800	70.800	3,584
2026-04-10	73.000	73.550	70.600	70.600	70.600	5,637
2026-04-09	72.900	73.900	72.000	72.000	72.000	3,502
2026-04-08	75.600	75.600	74.100	74.200	74.200	5,706
2026-04-07	72.900	74.900	72.400	72.450	72.450	4,897
2026-04-02	72.400	72.400	71.900	72.200	72.200	1,244
2026-04-01	72.900	73.500	70.600	72.900	72.900	22,231
2026-03-31	71.500	71.900	70.900	71.400	71.400	27,501
2026-03-30	68.900	70.600	68.900	70.600	70.600	43,915
2026-03-27	69.900	69.900	69.100	69.300	69.300	37,035
2026-03-26	68.700	69.950	68.700	69.500	69.500	7,242
2026-03-25	67.800	69.300	67.600	69.300	69.300	10,891
2026-03-24	68.100	68.300	67.000	67.200	67.200	4,099
2026-03-23	70.300	70.300	69.500	69.500	69.500	977
2026-03-20	71.300	71.300	69.500	69.500	69.500	6,463
2026-03-19	72.000	72.400	70.600	70.800	70.800	14,966
2026-03-18	73.750	74.800	73.100	74.800	74.800	651,748
2026-03-17	71.960	73.800	71.960	73.700	73.700	22,194
2026-03-16	71.900	72.631	71.900	72.353	72.353	16,260
2026-03-13	72.600	73.221	72.600	73.221	73.221	21,223
2026-03-12	72.800	75.400	72.800	73.656	73.656	44,351
2026-03-11	72.600	74.200	72.300	73.112	73.112	68,066
2026-03-10	75.000	75.000	72.700	72.979	72.979	36,409
2026-03-09	73.500	74.100	72.550	73.518	73.518	30,505
2026-03-06	75.934	75.934	74.800	75.133	75.133	23,584
2026-03-05	74.200	75.700	73.865	75.700	75.700	32,353
2026-03-04	72.600	72.800	71.850	71.850	71.850	106,944
2026-03-03	70.800	71.800	69.350	71.100	71.100	49,320
2026-03-02	73.200	73.300	71.600	72.200	72.200	15,445
2026-02-27	73.800	75.200	73.800	74.800	74.800	43,225
2026-02-26	71.700	72.600	71.550	72.300	72.300	26,415
2026-02-25	71.238	72.600	70.954	72.600	72.600	15,966
2026-02-24	69.986	73.200	69.986	73.200	73.200	21,289
2026-02-23	72.400	73.000	71.500	71.500	71.500	1,197
2026-02-20	73.500	73.900	73.350	73.400	73.400	335
2026-02-19	73.700	73.900	73.300	73.700	73.700	8,456
2026-02-18	71.100	72.600	70.700	72.479	72.479	38,864
2026-02-17	69.000	70.100	69.000	70.000	70.000	15,350
2026-02-16	71.000	71.000	69.100	69.100	69.100	6,712
2026-02-13	69.200	72.100	69.200	69.322	69.322	29,147
2026-02-12	65.600	69.700	65.600	68.500	68.500	122,861
2026-02-11	69.400	69.400	64.000	65.200	65.200	151,721
2026-02-10	78.000	78.000	76.000	76.500	76.500	5,512
2026-02-09	78.000	78.500	76.600	77.300	77.300	14,035

← NewerPage 3 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.