Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	112.20	113.60	107.20	109.80	109.80	6,967
2025-11-11	107.00	107.00	107.00	107.00	107.00	82
2025-11-10	115.00	115.60	110.20	110.20	110.20	643
2025-11-07	111.90	112.20	110.00	110.00	110.00	352
2025-11-06	114.00	114.00	112.40	113.40	113.40	2,759
2025-11-05	113.60	113.60	113.00	113.00	113.00	5,442
2025-11-04	114.80	114.80	113.00	113.40	113.40	422
2025-11-03	112.40	114.40	112.40	113.60	113.60	481
2025-10-31	110.50	110.50	110.50	110.50	110.50	0
2025-10-30	109.20	111.20	109.20	110.50	110.50	13,649
2025-10-29	112.60	112.60	112.60	112.60	112.60	0
2025-10-28	111.40	112.60	111.40	112.60	112.60	291
2025-10-27	111.00	111.00	111.00	111.00	111.00	0
2025-10-24	109.80	111.00	109.80	111.00	111.00	8,946
2025-10-23	107.90	107.90	107.90	107.90	107.90	40
2025-10-22	104.00	104.20	104.00	104.20	104.20	751
2025-10-21	107.00	107.00	106.40	106.40	106.40	221
2025-10-20	105.30	105.30	105.30	105.30	105.30	0
2025-10-17	102.50	105.30	102.50	105.30	105.30	238
2025-10-16	104.60	104.60	104.60	104.60	104.60	1
2025-10-15	107.80	108.80	107.80	108.60	108.60	3,200
2025-10-14	107.00	107.00	107.00	107.00	107.00	5,790
2025-10-13	106.00	107.00	106.00	106.60	106.60	13,950
2025-10-10	106.80	107.20	105.80	105.80	105.80	88
2025-10-09	112.00	112.00	108.84	108.84	108.84	55,823
2025-10-08	112.00	112.00	111.20	111.20	111.20	5,260
2025-10-07	113.20	113.20	111.80	111.80	111.80	99
2025-10-06	112.20	112.20	112.00	112.00	112.00	844
2025-10-03	111.60	112.20	111.60	112.20	112.20	1,153
2025-10-02	109.90	111.20	109.90	111.20	111.20	4,616
2025-10-01	112.60	113.60	111.60	111.60	111.60	10,556
2025-09-30	112.00	113.40	110.90	112.20	112.20	21,898
2025-09-29	111.80	111.80	111.80	111.80	111.80	0
2025-09-26	108.90	111.80	108.90	111.80	111.80	320
2025-09-25	108.20	109.00	108.20	109.00	109.00	152
2025-09-24	109.60	109.60	109.60	109.60	109.60	2,835
2025-09-23	112.20	112.20	111.40	111.80	111.80	1,763
2025-09-22	114.60	114.60	111.60	111.60	111.60	219
2025-09-19	115.60	115.80	115.60	115.80	115.80	310
2025-09-18	115.00	115.00	115.00	115.00	115.00	0
2025-09-17	115.00	115.00	115.00	115.00	115.00	5,580
2025-09-16	116.40	116.40	116.20	116.20	116.20	45
2025-09-15	115.00	115.20	113.40	115.20	115.20	901
2025-09-12	115.30	115.80	114.80	115.40	115.40	1,913
2025-09-11	116.00	116.00	116.00	116.00	116.00	5,256
2025-09-10	117.80	117.80	116.10	116.10	116.10	16,978
2025-09-09	119.80	121.20	118.20	118.20	118.20	10,935
2025-09-08	115.40	115.40	115.40	115.40	115.40	0
2025-09-05	116.00	116.00	115.40	115.40	115.40	11,686
2025-09-04	113.20	113.20	113.20	113.20	113.20	0
2025-09-03	113.20	113.20	113.20	113.20	113.20	0
2025-09-02	113.20	113.20	113.20	113.20	113.20	100
2025-09-01	118.20	118.20	118.20	118.20	118.20	0
2025-08-29	118.20	118.20	118.20	118.20	118.20	180
2025-08-28	119.80	119.80	116.80	117.20	117.20	2,328
2025-08-27	123.60	124.40	123.00	124.00	124.00	16,520
2025-08-26	121.40	123.60	121.40	122.60	122.60	6,662
2025-08-25	123.80	123.80	123.00	123.00	123.00	310
2025-08-22	118.40	118.40	116.00	118.20	118.20	1,703
2025-08-21	113.20	115.80	110.40	115.80	115.80	9,898

← NewerPage 5 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.