Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	93.400	93.800	93.400	93.630	93.630	26,391
2025-02-21	96.500	96.500	93.900	93.900	93.900	4,593
2025-02-19	99.200	100.20	99.200	100.20	100.20	640
2025-02-18	96.500	96.600	95.300	95.600	95.600	1,111,758
2025-02-17	88.200	88.700	88.200	88.700	88.700	2,599
2025-02-11	88.700	88.700	88.700	88.700	88.700	170
2025-02-10	89.600	89.700	89.600	89.700	89.700	7
2025-02-07	89.500	91.000	88.500	88.500	88.500	249,698
2025-02-06	88.000	88.000	88.000	88.000	88.000	1,537
2025-02-05	89.100	89.100	88.700	88.700	88.700	2,831
2025-02-04	89.000	89.100	89.000	89.100	89.100	5,554
2025-02-03	88.500	88.500	88.500	88.500	88.500	500
2025-01-31	89.400	90.200	89.300	90.200	90.200	823
2025-01-30	89.100	89.100	89.100	89.100	89.100	9
2025-01-29	88.400	88.400	88.050	88.050	88.050	85
2025-01-28	87.500	87.600	86.700	87.500	87.500	1,270
2025-01-27	85.600	85.600	85.600	85.600	85.600	206
2025-01-24	86.900	87.100	86.600	86.900	86.900	252
2025-01-23	89.700	89.700	89.700	89.700	89.700	180
2025-01-20	93.500	93.500	93.500	93.500	93.500	13
2025-01-17	92.400	93.000	92.400	93.000	93.000	220
2025-01-16	90.200	90.200	90.200	90.200	90.200	18
2025-01-15	85.600	86.800	85.600	86.300	86.300	4,357
2025-01-14	85.950	85.950	85.950	85.950	85.950	226
2025-01-13	84.850	85.200	84.850	85.200	85.200	109,404
2025-01-09	83.800	83.800	83.800	83.800	83.800	29
2025-01-08	83.400	83.800	83.400	83.600	83.600	163
2025-01-07	84.250	84.250	84.000	84.000	84.000	206
2025-01-03	84.300	84.500	84.300	84.500	84.500	163
2025-01-02	83.000	84.700	83.000	84.700	84.700	1,096
2024-12-30	81.300	81.800	80.900	81.800	81.800	947
2024-12-27	80.700	81.000	80.600	81.000	81.000	267
2024-12-20	81.400	81.400	81.400	81.400	81.400	16
2024-12-19	80.200	80.700	80.200	80.700	80.700	264
2024-12-18	82.200	82.200	81.300	81.300	81.300	396
2024-12-17	81.300	81.500	81.300	81.500	81.500	74
2024-12-16	81.200	82.500	81.100	82.300	82.300	1,122
2024-12-13	81.800	82.000	81.800	82.000	82.000	179
2024-12-12	81.800	81.800	81.800	81.800	81.800	302
2024-12-10	82.100	82.100	81.400	81.400	81.400	1,361
2024-12-09	82.300	82.800	81.500	81.500	81.500	1,895
2024-12-06	83.000	83.200	83.000	83.200	83.200	357
2024-12-04	83.500	83.900	83.200	83.900	83.900	1,248
2024-12-02	81.300	81.900	80.900	81.900	81.900	1,271
2024-11-28	80.900	81.700	80.600	81.400	81.400	296,101
2024-11-27	81.600	81.600	80.400	81.000	81.000	2,640
2024-11-26	80.200	80.800	80.000	80.200	80.200	871
2024-11-25	80.700	80.900	80.700	80.900	80.900	176
2024-11-22	80.200	80.700	80.000	80.600	80.600	1,544
2024-11-21	79.200	79.400	79.200	79.400	79.400	527
2024-11-20	78.800	78.800	78.800	78.800	78.800	353
2024-11-19	81.100	81.100	79.900	80.700	80.700	861
2024-11-18	80.650	81.500	80.650	81.300	81.300	4,096
2024-11-15	80.200	81.200	80.000	81.000	81.000	4,796
2024-11-14	81.100	81.100	80.550	81.100	81.100	11,879
2024-11-13	78.500	79.700	78.400	79.700	79.700	982
2024-11-12	80.800	81.300	79.900	80.400	80.400	429
2024-11-11	81.100	81.100	80.700	80.700	80.700	100,401
2024-11-08	78.800	80.300	78.800	80.300	80.300	199,838
2024-11-07	79.800	80.200	78.800	78.800	78.800	573

← NewerPage 8 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.