Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	76.000	77.300	75.400	77.100	77.100	12,441
2026-02-05	74.950	77.600	74.500	76.600	76.600	12,477
2026-02-04	79.200	79.800	74.000	74.650	74.650	36,660
2026-02-03	98.400	98.400	80.500	80.900	80.900	31,934
2026-02-02	96.900	98.000	96.600	98.000	98.000	4,226
2026-01-30	97.300	98.000	97.200	97.900	97.900	1,150
2026-01-29	97.700	98.100	97.500	97.900	97.900	940
2026-01-28	100.50	100.60	100.50	100.60	100.60	266
2026-01-27	101.00	101.80	101.00	101.00	101.00	107,246
2026-01-26	103.40	103.60	101.70	102.30	102.30	11,065
2026-01-23	103.40	103.40	103.40	103.40	103.40	102
2026-01-22	105.60	105.60	104.80	105.30	105.30	5,488
2026-01-21	104.00	104.60	101.80	104.20	104.20	3,858
2026-01-20	104.20	104.20	104.00	104.00	104.00	196
2026-01-19	105.00	105.00	105.00	105.00	105.00	478
2026-01-16	106.00	106.80	106.00	106.00	106.00	677
2026-01-15	107.20	107.20	105.40	105.40	105.40	6,476
2026-01-14	107.00	108.60	107.00	108.60	108.60	1,724
2026-01-13	104.40	106.40	104.40	106.40	106.40	3,874
2026-01-12	102.00	106.60	102.00	106.60	106.60	13,032
2026-01-09	99.950	101.00	99.950	101.00	101.00	6,958
2026-01-08	100.30	100.30	100.00	100.10	100.10	326
2026-01-07	97.950	99.550	97.950	99.550	99.550	508
2026-01-06	97.200	97.200	97.200	97.200	97.200	0
2026-01-05	98.450	98.450	97.200	97.200	97.200	1,599
2026-01-02	101.00	101.00	98.400	98.400	98.400	11,872
2025-12-31	100.60	100.60	100.60	100.60	100.60	0
2025-12-30	100.40	101.50	100.40	100.60	100.60	904
2025-12-29	100.40	102.00	100.40	100.60	100.60	1,097
2025-12-24	98.150	98.150	98.150	98.150	98.150	0
2025-12-23	98.200	98.200	98.100	98.150	98.150	299
2025-12-22	97.800	98.200	96.700	98.000	98.000	1,764
2025-12-19	98.000	98.400	97.700	97.900	97.900	331
2025-12-18	96.900	98.300	96.400	98.100	98.100	7,940
2025-12-17	98.600	98.600	97.000	97.000	97.000	414
2025-12-16	100.30	100.30	98.900	98.900	98.900	2,309
2025-12-15	99.600	101.00	99.600	101.00	101.00	4,836
2025-12-12	99.750	101.40	99.750	100.00	100.00	5,230
2025-12-11	98.100	99.300	97.900	98.600	98.600	2,215
2025-12-10	98.100	98.100	97.750	97.850	97.850	353
2025-12-09	99.100	99.800	98.000	98.500	98.500	1,006
2025-12-08	98.200	100.40	98.200	100.20	100.20	514
2025-12-05	99.000	99.400	99.000	99.000	99.000	3,058
2025-12-04	100.30	100.60	99.000	99.100	99.100	873
2025-12-03	100.30	100.30	99.450	99.700	99.700	30,385
2025-12-02	102.20	102.40	101.20	101.40	101.40	5,776
2025-12-01	100.40	102.60	99.800	102.60	102.60	270
2025-11-28	100.80	101.80	100.80	101.80	101.80	549
2025-11-27	101.10	101.10	100.90	100.90	100.90	46,140
2025-11-26	101.80	101.80	101.80	101.80	101.80	4,231
2025-11-25	99.650	99.650	99.650	99.650	99.650	27
2025-11-24	99.400	100.40	99.400	100.00	100.00	348
2025-11-21	100.60	101.40	100.00	101.40	101.40	17,474
2025-11-20	101.60	104.00	101.00	102.80	102.80	3,481
2025-11-19	100.60	101.20	100.00	101.20	101.20	250
2025-11-18	101.20	102.60	101.00	101.00	101.00	89,661
2025-11-17	105.10	105.10	102.80	102.80	102.80	3,615
2025-11-14	106.50	106.50	103.80	103.80	103.80	361
2025-11-13	108.80	108.80	108.40	108.40	108.40	5,336
2025-11-12	112.20	113.60	107.20	109.80	109.80	6,967

← NewerPage 4 of 20 · 1,182 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.