Karnov Group AB historical data

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

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
2026-09-18	76.400	76.400	75.100	75.300	75.300	1,475
2026-09-17	76.700	76.800	76.300	76.500	76.500	5,659
2026-09-16	75.600	77.500	75.600	75.956	75.956	94,139
2026-09-15	77.050	77.050	75.700	76.400	76.400	6,024
2026-09-14	77.550	77.550	77.550	77.550	77.550	33
2026-09-11	75.800	77.500	75.800	77.500	77.500	1,714
2026-09-10	75.400	76.200	75.400	76.200	76.200	200
2026-09-09	76.850	76.850	76.000	76.200	76.200	30,256
2026-09-08	78.300	78.300	77.800	77.800	77.800	438
2026-09-07	77.600	78.400	77.600	78.400	78.400	295
2026-09-04	79.300	79.300	77.700	77.900	77.900	2,615
2026-09-03	80.300	80.300	79.200	79.250	79.250	1,557
2026-09-02	78.500	79.600	78.400	79.300	79.300	10,342
2026-09-01	80.200	80.550	79.800	80.389	80.389	54,641
2026-08-31	80.550	81.600	80.000	80.960	80.960	20,388
2026-08-28	81.500	82.900	80.950	82.635	82.635	66,433
2026-08-27	80.700	80.700	80.200	80.200	80.200	1,179
2026-08-26	82.550	82.550	80.400	80.400	80.400	6,140
2026-08-25	82.050	83.300	81.650	82.100	82.100	7,526
2026-08-24	81.350	82.100	81.350	82.100	82.100	8,543
2026-08-21	83.400	85.400	83.400	84.550	84.550	42,112
2026-08-20	82.900	82.900	78.300	79.000	79.000	81,804
2026-08-19	71.350	72.300	71.000	72.000	72.000	15,641
2026-08-18	69.900	71.900	69.900	71.900	71.900	1,085
2026-08-17	71.100	71.100	69.100	69.100	69.100	10,716
2026-08-14	73.200	73.300	71.800	71.800	71.800	4,833
2026-08-13	72.000	72.500	72.000	72.300	72.300	4,247
2026-08-12	73.580	73.580	71.500	71.500	71.500	3,385
2026-08-11	72.500	73.100	72.500	73.100	73.100	1,322
2026-08-10	72.300	72.700	72.100	72.650	72.650	4,941
2026-08-07	73.050	73.300	72.550	72.750	72.750	4,472
2026-08-06	72.700	72.700	71.600	71.900	71.900	8,522
2026-08-05	70.480	73.000	70.000	72.700	72.700	12,357
2026-08-04	70.700	70.700	69.400	69.500	69.500	10,117
2026-08-03	70.100	70.700	69.800	70.500	70.500	5,761
2026-07-31	71.200	71.200	70.000	70.200	70.200	49,126
2026-07-30	71.600	71.600	70.435	70.435	70.435	22,176

Page 1 of 3 · 129 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.