Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	94.000	94.600	94.000	94.600	94.600	761
2025-05-27	94.000	95.900	92.600	93.700	93.700	30,107
2025-05-26	95.600	95.600	92.800	93.300	93.300	1,209
2025-05-23	93.000	93.000	93.000	93.000	93.000	3,192
2025-05-22	88.700	89.100	88.700	88.700	88.700	1,014
2025-05-21	87.700	88.350	87.700	88.200	88.200	206
2025-05-20	87.400	89.700	87.400	89.700	89.700	887
2025-05-19	85.700	85.700	85.700	85.700	85.700	138
2025-05-16	84.100	87.100	84.100	87.100	87.100	5,603
2025-05-15	88.500	88.850	87.100	87.450	87.450	279
2025-05-14	90.800	93.200	89.300	90.900	90.900	27,315
2025-05-13	88.350	90.100	88.350	90.100	90.100	1,104,140
2025-05-12	88.500	88.500	87.900	87.900	87.900	2,100
2025-05-09	86.650	87.800	86.650	87.200	87.200	213,431
2025-05-08	86.450	86.500	86.200	86.300	86.300	767,789
2025-05-07	87.000	87.000	86.900	86.900	86.900	350,113
2025-05-06	89.100	89.100	88.000	88.000	88.000	216
2025-05-02	90.850	90.850	89.900	89.900	89.900	640,338
2025-05-01	90.800	90.800	90.800	90.800	90.800	0
2025-04-30	89.900	91.000	89.900	90.800	90.800	617
2025-04-28	87.800	87.800	86.500	86.800	86.800	1,126
2025-04-25	90.000	90.000	87.900	87.900	87.900	248
2025-04-24	88.000	89.900	88.000	89.900	89.900	7,459
2025-04-23	88.400	89.100	87.100	88.800	88.800	3,388
2025-04-22	85.900	86.500	85.900	86.500	86.500	167
2025-04-17	86.600	86.600	86.600	86.600	86.600	135
2025-04-16	88.650	88.650	88.300	88.300	88.300	130
2025-04-15	90.100	90.100	90.100	90.100	90.100	19
2025-04-11	87.200	87.200	87.200	87.200	87.200	52
2025-04-10	85.800	86.000	85.466	85.466	85.466	44,713
2025-04-09	82.800	83.200	80.700	83.200	83.200	790
2025-04-08	82.900	83.600	82.450	83.600	83.600	238
2025-04-07	79.700	81.300	79.700	81.000	81.000	357
2025-04-04	87.000	87.000	83.700	84.200	84.200	7,004
2025-04-03	89.500	89.500	88.600	88.600	88.600	7,971
2025-04-02	87.700	89.200	87.700	89.200	89.200	1,041
2025-03-31	85.300	87.500	85.150	87.500	87.500	589
2025-03-27	87.000	87.000	86.901	86.901	86.901	1,788
2025-03-26	87.400	87.400	85.900	87.000	87.000	15,067
2025-03-25	85.300	85.400	85.300	85.400	85.400	206
2025-03-24	88.600	88.600	87.500	87.500	87.500	27
2025-03-21	88.900	88.900	88.900	88.900	88.900	48
2025-03-20	90.700	90.700	89.700	89.700	89.700	512
2025-03-19	87.700	89.700	87.700	89.700	89.700	1,047
2025-03-18	88.900	88.900	88.200	88.200	88.200	165
2025-03-17	84.700	84.700	84.400	84.700	84.700	89
2025-03-14	83.900	83.900	83.777	83.777	83.777	15,128
2025-03-13	82.700	82.700	82.000	82.000	82.000	908
2025-03-12	83.200	83.200	81.650	82.700	82.700	542
2025-03-11	83.200	83.200	82.400	82.400	82.400	168
2025-03-10	85.900	85.900	85.700	85.700	85.700	251
2025-03-07	85.300	86.000	85.300	85.600	85.600	336
2025-03-06	86.900	86.900	84.800	85.800	85.800	8,584
2025-03-05	88.600	88.600	86.600	87.400	87.400	9,313
2025-03-04	86.800	87.100	86.800	87.100	87.100	3,028
2025-03-03	88.700	89.000	88.500	88.700	88.700	522
2025-02-28	88.700	89.000	88.400	89.000	89.000	765
2025-02-27	90.300	90.300	90.100	90.300	90.300	674
2025-02-26	92.000	92.250	91.100	91.132	91.132	39,872
2025-02-25	93.700	94.500	93.700	94.500	94.500	1,314

← NewerPage 7 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.