Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 80.700 | 81.250 | 80.000 | 81.000 | 81.000 | 23,371 |
| 2026-10-21 | 81.850 | 81.850 | 81.300 | 81.300 | 81.300 | 40,203 |
| 2026-10-20 | 79.250 | 80.600 | 79.250 | 80.600 | 80.600 | 241 |
| 2026-10-19 | 79.600 | 79.900 | 78.900 | 79.600 | 79.600 | 32,313 |
| 2026-10-16 | 80.000 | 80.400 | 79.500 | 79.500 | 79.500 | 31,932 |
| 2026-10-15 | 80.150 | 80.200 | 78.500 | 78.900 | 78.900 | 37,565 |
| 2026-10-14 | 79.950 | 80.200 | 79.950 | 80.000 | 80.000 | 61,808 |
| 2026-10-13 | 80.400 | 80.400 | 79.900 | 79.900 | 79.900 | 70 |
| 2026-10-12 | 79.700 | 79.800 | 79.700 | 79.800 | 79.800 | 33,860 |
| 2026-10-09 | 76.200 | 79.200 | 76.200 | 79.200 | 79.200 | 4,139 |
| 2026-10-08 | 75.700 | 75.850 | 75.200 | 75.850 | 75.850 | 31,964 |
| 2026-10-07 | 75.850 | 76.000 | 75.850 | 76.000 | 76.000 | 520 |
| 2026-10-06 | 78.800 | 78.850 | 78.000 | 78.000 | 78.000 | 1,105 |
| 2026-10-05 | 77.100 | 77.100 | 76.900 | 76.900 | 76.900 | 480 |
| 2026-10-02 | 79.200 | 79.200 | 77.100 | 77.100 | 77.100 | 66,687 |
| 2026-10-01 | 74.500 | 77.400 | 73.800 | 76.700 | 76.700 | 16,076 |
| 2026-09-30 | 75.600 | 76.000 | 74.900 | 75.550 | 75.550 | 4,548 |
| 2026-09-29 | 73.050 | 75.780 | 73.050 | 75.780 | 75.780 | 41,778 |
| 2026-09-28 | 73.400 | 73.400 | 71.800 | 73.400 | 73.400 | 41,597 |
| 2026-09-25 | 74.550 | 74.550 | 73.100 | 73.900 | 73.900 | 35,545 |
| 2026-09-24 | 75.000 | 75.000 | 73.850 | 74.600 | 74.600 | 72,356 |
| 2026-09-23 | 74.600 | 74.800 | 74.300 | 74.600 | 74.600 | 11,254 |
| 2026-09-22 | 76.350 | 76.350 | 74.950 | 75.000 | 75.000 | 6,299 |
Page 1 of 1 · 23 trading days
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.