Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 113.40 | 115.60 | 113.40 | 115.60 | 115.60 | 8,107 |
| 2025-08-19 | 114.60 | 114.60 | 114.40 | 114.40 | 114.40 | 382 |
| 2025-08-18 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 55 |
| 2025-08-15 | 114.00 | 115.30 | 114.00 | 114.80 | 114.80 | 2,204 |
| 2025-08-14 | 115.70 | 115.90 | 115.00 | 115.00 | 115.00 | 4,195 |
| 2025-08-13 | 113.40 | 115.00 | 112.80 | 114.60 | 114.60 | 1,297 |
| 2025-08-12 | 114.20 | 115.00 | 113.80 | 114.80 | 114.80 | 766 |
| 2025-08-11 | 114.00 | 114.00 | 112.80 | 113.00 | 113.00 | 152 |
| 2025-08-08 | 118.40 | 118.40 | 116.20 | 116.40 | 116.40 | 586 |
| 2025-08-07 | 118.80 | 119.40 | 118.00 | 119.40 | 119.40 | 887 |
| 2025-08-06 | 116.20 | 118.40 | 116.20 | 116.80 | 116.80 | 1,032 |
| 2025-08-05 | 118.60 | 118.60 | 117.20 | 117.30 | 117.30 | 483 |
| 2025-08-04 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 237 |
| 2025-08-01 | 119.20 | 119.20 | 118.80 | 119.00 | 119.00 | 189 |
| 2025-07-31 | 116.00 | 116.20 | 115.30 | 115.60 | 115.60 | 458 |
| 2025-07-30 | 120.30 | 120.30 | 116.60 | 118.00 | 118.00 | 1,925 |
| 2025-07-29 | 121.40 | 121.80 | 119.80 | 120.40 | 120.40 | 677 |
| 2025-07-28 | 124.40 | 124.40 | 119.60 | 119.60 | 119.60 | 224 |
| 2025-07-25 | 126.40 | 126.40 | 120.60 | 122.80 | 122.80 | 7,054 |
| 2025-07-24 | 126.50 | 127.20 | 126.50 | 127.20 | 127.20 | 112 |
| 2025-07-23 | 122.00 | 124.40 | 122.00 | 123.20 | 123.20 | 7,845 |
| 2025-07-22 | 120.60 | 123.80 | 120.60 | 122.40 | 122.40 | 2,478 |
| 2025-07-21 | 121.20 | 122.40 | 121.20 | 122.00 | 122.00 | 1,480 |
| 2025-07-18 | 122.20 | 122.20 | 120.50 | 121.40 | 121.40 | 4,993 |
| 2025-07-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 230 |
| 2025-07-16 | 118.40 | 118.60 | 118.40 | 118.60 | 118.60 | 10,824 |
| 2025-07-15 | 114.10 | 118.30 | 114.10 | 117.80 | 117.80 | 8,265 |
| 2025-07-14 | 113.80 | 113.80 | 113.20 | 113.20 | 113.20 | 154 |
| 2025-07-11 | 116.00 | 116.00 | 114.60 | 115.00 | 115.00 | 786 |
| 2025-07-10 | 115.40 | 115.80 | 115.40 | 115.80 | 115.80 | 236 |
| 2025-07-09 | 114.60 | 115.00 | 114.60 | 115.00 | 115.00 | 250 |
| 2025-07-08 | 114.20 | 115.00 | 114.20 | 114.80 | 114.80 | 2,636 |
| 2025-07-07 | 115.80 | 115.80 | 114.60 | 114.90 | 114.90 | 1,767 |
| 2025-07-04 | 115.00 | 117.80 | 115.00 | 117.80 | 117.80 | 504 |
| 2025-07-03 | 109.20 | 113.80 | 109.20 | 113.80 | 113.80 | 526 |
| 2025-07-02 | 107.80 | 108.00 | 107.80 | 108.00 | 108.00 | 2,822 |
| 2025-07-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 10 |
| 2025-06-30 | 105.00 | 107.60 | 105.00 | 107.40 | 107.40 | 10,289 |
| 2025-06-27 | 104.00 | 105.00 | 103.60 | 104.40 | 104.40 | 176 |
| 2025-06-26 | 103.80 | 103.80 | 103.60 | 103.60 | 103.60 | 568 |
| 2025-06-25 | 102.40 | 102.40 | 101.40 | 101.40 | 101.40 | 2,697 |
| 2025-06-24 | 100.80 | 101.60 | 100.80 | 101.40 | 101.40 | 875 |
| 2025-06-23 | 103.60 | 103.60 | 99.800 | 99.800 | 99.800 | 18,075 |
| 2025-06-20 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0 |
| 2025-06-19 | 101.00 | 103.00 | 100.40 | 102.70 | 102.70 | 1,063 |
| 2025-06-18 | 103.40 | 103.40 | 102.00 | 102.00 | 102.00 | 476 |
| 2025-06-17 | 104.20 | 104.20 | 102.20 | 102.60 | 102.60 | 17,109 |
| 2025-06-16 | 103.60 | 103.80 | 102.50 | 102.80 | 102.80 | 1,053 |
| 2025-06-13 | 103.00 | 104.20 | 103.00 | 103.80 | 103.80 | 11,680 |
| 2025-06-12 | 102.40 | 102.80 | 101.40 | 102.80 | 102.80 | 1,525 |
| 2025-06-11 | 100.80 | 102.20 | 100.20 | 101.80 | 101.80 | 1,645 |
| 2025-06-10 | 99.800 | 100.40 | 98.200 | 100.20 | 100.20 | 3,807 |
| 2025-06-09 | 105.00 | 105.00 | 102.80 | 103.40 | 103.40 | 16,188 |
| 2025-06-06 | 99.650 | 99.650 | 99.650 | 99.650 | 99.650 | 0 |
| 2025-06-05 | 97.300 | 99.650 | 97.300 | 99.650 | 99.650 | 217 |
| 2025-06-04 | 96.900 | 97.100 | 96.800 | 97.100 | 97.100 | 580 |
| 2025-06-03 | 95.450 | 95.650 | 95.150 | 95.650 | 95.650 | 1,167 |
| 2025-06-02 | 95.450 | 95.600 | 94.200 | 95.200 | 95.200 | 2,901 |
| 2025-05-30 | 93.500 | 93.500 | 93.450 | 93.450 | 93.450 | 68 |
| 2025-05-29 | 94.600 | 94.600 | 94.600 | 94.600 | 94.600 | 0 |
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.