Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 79.500 | 80.400 | 78.600 | 79.900 | 79.900 | 312,472 |
| 2024-11-05 | 79.900 | 80.800 | 79.900 | 80.800 | 80.800 | 3,093 |
| 2024-11-04 | 78.600 | 78.800 | 78.600 | 78.800 | 78.800 | 162 |
| 2024-11-01 | 78.100 | 78.100 | 78.100 | 78.100 | 78.100 | 221 |
| 2024-10-31 | 79.500 | 79.500 | 79.500 | 79.500 | 79.500 | 217 |
| 2024-10-30 | 80.200 | 80.400 | 80.000 | 80.000 | 80.000 | 1,253 |
| 2024-10-29 | 80.100 | 80.100 | 80.100 | 80.100 | 80.100 | 171 |
| 2024-10-28 | 78.000 | 79.200 | 78.000 | 79.200 | 79.200 | 41 |
| 2024-10-25 | 79.200 | 79.200 | 77.500 | 77.900 | 77.900 | 326 |
| 2024-10-24 | 79.300 | 79.600 | 79.300 | 79.600 | 79.600 | 253 |
| 2024-10-23 | 78.700 | 78.700 | 78.700 | 78.700 | 78.700 | 2,000 |
| 2024-10-22 | 78.500 | 78.500 | 78.400 | 78.400 | 78.400 | 2 |
| 2024-10-21 | 77.200 | 77.200 | 77.200 | 77.200 | 77.200 | 279 |
| 2024-10-18 | 79.300 | 79.500 | 79.300 | 79.500 | 79.500 | 525 |
| 2024-10-17 | 78.100 | 78.700 | 78.100 | 78.500 | 78.500 | 1,294 |
| 2024-10-16 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | 90 |
| 2024-10-15 | 80.000 | 80.000 | 77.400 | 77.400 | 77.400 | 622 |
| 2024-10-14 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 200 |
| 2024-10-10 | 79.400 | 79.600 | 78.800 | 79.000 | 79.000 | 482 |
| 2024-10-09 | 81.200 | 81.200 | 80.600 | 80.900 | 80.900 | 119 |
| 2024-10-07 | 82.700 | 83.100 | 82.700 | 83.100 | 83.100 | 656 |
| 2024-10-04 | 80.700 | 82.000 | 80.700 | 82.000 | 82.000 | 394 |
| 2024-10-03 | 82.300 | 82.300 | 81.600 | 82.300 | 82.300 | 898 |
| 2024-10-02 | 83.100 | 83.100 | 83.100 | 83.100 | 83.100 | 54 |
| 2024-10-01 | 82.800 | 82.800 | 82.100 | 82.300 | 82.300 | 1,525 |
| 2024-09-30 | 82.200 | 82.200 | 81.100 | 81.600 | 81.600 | 10,375 |
| 2024-09-27 | 81.000 | 82.100 | 81.000 | 81.400 | 81.400 | 3,092 |
| 2024-09-26 | 85.600 | 85.600 | 85.500 | 85.500 | 85.500 | 337 |
| 2024-09-25 | 81.900 | 82.400 | 81.900 | 82.300 | 82.300 | 206 |
| 2024-09-24 | 80.600 | 81.300 | 80.300 | 80.300 | 80.300 | 908 |
| 2024-09-23 | 81.200 | 81.200 | 79.700 | 79.700 | 79.700 | 232 |
| 2024-09-20 | 80.700 | 80.700 | 80.100 | 80.100 | 80.100 | 112 |
| 2024-09-19 | 80.900 | 80.900 | 80.000 | 80.000 | 80.000 | 93 |
| 2024-09-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 244 |
| 2024-09-17 | 82.900 | 82.900 | 82.000 | 82.300 | 82.300 | 218 |
| 2024-09-16 | 80.150 | 83.300 | 80.150 | 82.100 | 82.100 | 93,397 |
| 2024-09-13 | 80.000 | 80.700 | 79.100 | 79.100 | 79.100 | 31,196 |
| 2024-09-12 | 78.200 | 80.000 | 78.200 | 80.000 | 80.000 | 55,449 |
| 2024-09-11 | 79.000 | 79.900 | 79.000 | 79.900 | 79.900 | 1,285 |
| 2024-09-10 | 76.600 | 77.200 | 76.400 | 77.200 | 77.200 | 632 |
| 2024-09-09 | 77.700 | 77.700 | 77.700 | 77.700 | 77.700 | 225 |
| 2024-09-06 | 76.300 | 76.300 | 76.300 | 76.300 | 76.300 | 90 |
| 2024-09-04 | 76.600 | 76.600 | 76.600 | 76.600 | 76.600 | 225 |
| 2024-09-03 | 77.200 | 77.200 | 76.100 | 76.100 | 76.100 | 266 |
| 2024-08-30 | 79.200 | 79.800 | 79.100 | 79.800 | 79.800 | 439 |
| 2024-08-29 | 80.200 | 80.200 | 78.700 | 79.300 | 79.300 | 469 |
| 2024-08-27 | 80.600 | 81.200 | 80.600 | 81.200 | 81.200 | 274 |
| 2024-08-22 | 75.700 | 78.500 | 75.700 | 78.500 | 78.500 | 615 |
| 2024-08-21 | 75.600 | 75.600 | 75.000 | 75.000 | 75.000 | 403 |
| 2024-08-20 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 86,594 |
| 2024-08-19 | 80.200 | 80.200 | 80.200 | 80.200 | 80.200 | 3 |
| 2024-08-16 | 78.600 | 79.200 | 78.600 | 79.000 | 79.000 | 122 |
| 2024-08-15 | 78.100 | 79.200 | 78.100 | 79.000 | 79.000 | 985 |
| 2024-08-13 | 77.800 | 79.100 | 77.400 | 79.100 | 79.100 | 183 |
| 2024-08-12 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 2,058 |
| 2024-08-09 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 69 |
| 2024-08-08 | 75.500 | 75.600 | 75.500 | 75.600 | 75.600 | 146 |
| 2024-08-07 | 76.900 | 77.400 | 76.900 | 77.400 | 77.400 | 99 |
| 2024-08-05 | 74.200 | 74.200 | 73.300 | 73.300 | 73.300 | 460 |
| 2024-08-02 | 76.200 | 76.200 | 76.200 | 76.200 | 76.200 | 8 |
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.