Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	80.800	80.800	78.600	79.700	79.700	102,521
2026-10-16	79.400	80.600	78.900	79.500	79.500	125,639
2026-10-15	80.800	80.800	78.100	79.200	79.200	271,230
2026-10-14	80.200	80.600	79.000	79.000	79.000	80,213
2026-10-13	80.400	81.400	79.000	80.300	80.300	109,386
2026-10-12	79.000	80.900	78.800	79.900	79.900	166,103
2026-10-09	76.400	79.400	76.300	79.400	79.400	154,463
2026-10-08	75.400	76.400	74.800	75.500	75.500	124,689
2026-10-07	78.400	78.400	75.600	75.600	75.600	108,997
2026-10-06	78.600	79.000	77.100	77.600	77.600	96,073
2026-10-05	76.400	77.400	75.900	76.800	76.800	193,573
2026-10-02	79.200	79.200	76.100	76.100	76.100	118,446
2026-10-01	75.100	77.900	73.700	76.700	76.700	576,318
2026-09-30	76.100	76.200	74.300	75.200	75.200	122,985
2026-09-29	72.100	76.600	72.100	75.500	75.500	157,273
2026-09-28	74.200	74.200	71.800	72.200	72.200	333,103
2026-09-25	74.600	74.600	73.100	73.500	73.500	127,496
2026-09-24	75.200	75.200	73.900	74.500	74.500	77,772
2026-09-23	75.000	75.000	74.200	74.500	74.500	105,749
2026-09-22	76.100	76.800	74.500	74.500	74.500	115,317
2026-09-21	76.000	78.000	75.600	76.200	76.200	61,764
2026-09-18	76.400	76.800	74.900	75.000	75.000	213,159
2026-09-17	76.000	78.100	76.000	76.400	76.400	77,485
2026-09-16	76.900	77.600	75.400	77.300	77.300	54,003
2026-09-15	76.400	77.600	75.200	76.300	76.300	51,876
2026-09-14	77.500	79.300	76.800	77.300	77.300	69,268
2026-09-11	77.900	77.900	75.600	77.600	77.600	58,619
2026-09-10	76.100	77.000	75.400	76.400	76.400	68,751
2026-09-09	79.000	79.000	75.700	75.700	75.700	128,535
2026-09-08	77.400	78.900	77.100	77.900	77.900	174,548
2026-09-07	77.800	78.800	76.600	78.100	78.100	52,153
2026-09-04	79.500	79.500	77.500	77.500	77.500	103,751
2026-09-03	79.000	80.400	78.300	79.000	79.000	122,052
2026-09-02	79.800	80.100	78.300	78.300	78.300	100,462
2026-09-01	81.700	81.800	79.400	79.900	79.900	68,128
2026-08-31	82.800	82.800	79.600	81.300	81.300	218,392
2026-08-28	82.000	82.900	80.800	82.700	82.700	224,927
2026-08-27	80.000	81.900	79.600	81.400	81.400	126,837
2026-08-26	82.100	82.200	80.400	80.400	80.400	155,256
2026-08-25	80.800	84.100	80.800	82.100	82.100	265,228
2026-08-24	83.700	83.900	80.800	81.700	81.700	121,028
2026-08-21	79.700	85.800	79.000	84.000	84.000	414,346
2026-08-20	77.000	83.000	76.500	80.000	80.000	1,531,219
2026-08-19	71.900	72.300	70.600	72.300	72.300	77,641
2026-08-18	69.000	72.000	69.000	72.000	72.000	82,604
2026-08-17	71.900	71.900	69.000	70.000	70.000	178,270
2026-08-14	72.000	73.400	71.200	71.900	71.900	133,902
2026-08-13	71.700	72.700	71.400	71.900	71.900	100,187
2026-08-12	73.000	73.000	71.500	71.700	71.700	79,608
2026-08-11	73.200	74.200	72.000	73.100	73.100	161,638
2026-08-10	73.000	73.000	71.800	72.500	72.500	70,133
2026-08-07	70.800	73.500	70.800	73.100	73.100	73,479
2026-08-06	72.400	73.000	70.800	71.500	71.500	50,880
2026-08-05	69.600	73.400	69.600	72.700	72.700	148,931
2026-08-04	69.700	70.900	68.600	70.000	70.000	185,402
2026-08-03	70.000	71.100	69.700	70.700	70.700	267,829
2026-07-31	70.000	71.600	69.500	70.200	70.200	136,164
2026-07-30	70.400	73.000	69.600	70.200	70.200	542,466
2026-07-29	71.400	75.200	71.000	73.600	73.600	121,668
2026-07-28	70.100	71.300	69.700	71.300	71.300	643,661

Page 1 of 3 · 128 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.