Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 75.700 | 78.700 | 75.100 | 78.700 | 78.700 | 161,056 |
| 2024-08-21 | 85.000 | 85.000 | 74.500 | 75.600 | 75.600 | 79,302 |
| 2024-08-20 | 80.000 | 81.200 | 79.300 | 79.600 | 79.600 | 157,935 |
| 2024-08-19 | 79.000 | 80.300 | 78.700 | 80.000 | 80.000 | 63,655 |
| 2024-08-16 | 78.900 | 79.100 | 78.000 | 78.900 | 78.900 | 34,495 |
| 2024-08-15 | 78.400 | 79.600 | 76.800 | 78.900 | 78.900 | 75,302 |
| 2024-08-14 | 79.900 | 79.900 | 78.000 | 78.400 | 78.400 | 18,051 |
| 2024-08-13 | 76.200 | 79.400 | 76.200 | 79.100 | 79.100 | 36,933 |
| 2024-08-12 | 77.000 | 78.000 | 76.400 | 77.700 | 77.700 | 18,586 |
| 2024-08-09 | 75.500 | 77.600 | 75.400 | 77.600 | 77.600 | 89,941 |
| 2024-08-08 | 75.800 | 76.000 | 74.700 | 76.000 | 76.000 | 17,948 |
| 2024-08-07 | 74.100 | 77.200 | 74.100 | 76.900 | 76.900 | 13,457 |
| 2024-08-06 | 72.500 | 75.300 | 72.500 | 74.100 | 74.100 | 98,507 |
| 2024-08-05 | 74.400 | 75.000 | 72.300 | 74.000 | 74.000 | 80,813 |
| 2024-08-02 | 78.200 | 78.200 | 75.500 | 76.100 | 76.100 | 38,359 |
| 2024-08-01 | 74.000 | 78.200 | 74.000 | 78.200 | 78.200 | 52,425 |
| 2024-07-31 | 76.500 | 77.500 | 76.400 | 76.500 | 76.500 | 21,369 |
| 2024-07-30 | 77.500 | 78.200 | 76.500 | 76.600 | 76.600 | 40,494 |
| 2024-07-29 | 77.900 | 79.000 | 77.200 | 77.500 | 77.500 | 13,280 |
| 2024-07-26 | 77.700 | 79.300 | 77.700 | 78.300 | 78.300 | 19,033 |
| 2024-07-25 | 75.600 | 78.600 | 75.500 | 77.600 | 77.600 | 88,240 |
| 2024-07-24 | 83.300 | 83.300 | 75.300 | 76.500 | 76.500 | 75,581 |
| 2024-07-23 | 74.000 | 76.600 | 73.700 | 76.500 | 76.500 | 184,706 |
| 2024-07-22 | 72.800 | 72.800 | 71.200 | 72.600 | 72.600 | 29,857 |
| 2024-07-19 | 72.000 | 72.900 | 71.300 | 72.000 | 72.000 | 82,755 |
| 2024-07-18 | 72.100 | 72.800 | 71.400 | 72.000 | 72.000 | 73,088 |
| 2024-07-17 | 71.400 | 72.400 | 70.600 | 72.200 | 72.200 | 183,926 |
| 2024-07-16 | 71.200 | 71.900 | 70.700 | 71.400 | 71.400 | 54,534 |
| 2024-07-15 | 70.800 | 71.200 | 70.500 | 71.200 | 71.200 | 47,803 |
| 2024-07-12 | 69.100 | 71.500 | 69.100 | 70.400 | 70.400 | 18,230 |
| 2024-07-11 | 69.900 | 71.500 | 69.800 | 70.700 | 70.700 | 45,958 |
| 2024-07-10 | 70.400 | 70.400 | 68.800 | 69.900 | 69.900 | 57,504 |
| 2024-07-09 | 70.900 | 71.100 | 70.000 | 70.300 | 70.300 | 79,230 |
| 2024-07-08 | 71.100 | 71.500 | 70.500 | 70.800 | 70.800 | 27,908 |
| 2024-07-05 | 69.900 | 71.600 | 69.600 | 71.000 | 71.000 | 77,217 |
| 2024-07-04 | 71.900 | 71.900 | 70.000 | 70.100 | 70.100 | 64,673 |
| 2024-07-03 | 72.100 | 72.100 | 70.700 | 71.300 | 71.300 | 208,674 |
| 2024-07-02 | 71.000 | 71.400 | 70.500 | 71.000 | 71.000 | 155,687 |
| 2024-07-01 | 70.500 | 72.000 | 70.000 | 72.000 | 72.000 | 123,736 |
| 2024-06-28 | 70.900 | 71.200 | 70.000 | 70.800 | 70.800 | 270,235 |
| 2024-06-27 | 70.100 | 71.900 | 70.100 | 70.800 | 70.800 | 158,566 |
| 2024-06-26 | 74.100 | 74.100 | 70.400 | 70.400 | 70.400 | 197,994 |
| 2024-06-25 | 73.900 | 73.900 | 71.700 | 72.900 | 72.900 | 112,139 |
| 2024-06-24 | 74.000 | 74.000 | 73.300 | 73.800 | 73.800 | 63,782 |
| 2024-06-20 | 72.100 | 74.700 | 72.000 | 73.800 | 73.800 | 203,091 |
| 2024-06-19 | 71.800 | 72.600 | 69.700 | 71.700 | 71.700 | 330,228 |
| 2024-06-18 | 67.000 | 71.100 | 66.800 | 70.800 | 70.800 | 821,827 |
| 2024-06-17 | 69.600 | 69.600 | 65.500 | 66.400 | 66.400 | 5,077,326 |
| 2024-06-14 | 85.700 | 87.000 | 85.700 | 85.900 | 85.900 | 11,990 |
| 2024-06-13 | 85.500 | 86.500 | 84.400 | 86.500 | 86.500 | 134,805 |
| 2024-06-12 | 85.400 | 87.000 | 85.400 | 85.900 | 85.900 | 37,321 |
| 2024-06-11 | 85.500 | 86.000 | 85.000 | 85.500 | 85.500 | 68,287 |
| 2024-06-10 | 85.100 | 85.800 | 85.100 | 85.700 | 85.700 | 6,099 |
| 2024-06-07 | 85.100 | 85.500 | 84.800 | 85.000 | 85.000 | 48,818 |
| 2024-06-05 | 86.000 | 86.100 | 85.100 | 85.100 | 85.100 | 84,149 |
| 2024-06-04 | 86.100 | 86.200 | 84.900 | 85.500 | 85.500 | 48,438 |
| 2024-06-03 | 86.800 | 86.900 | 85.500 | 86.000 | 86.000 | 100,284 |
| 2024-05-31 | 86.600 | 87.400 | 86.600 | 86.900 | 86.900 | 76,469 |
| 2024-05-30 | 87.100 | 87.800 | 86.500 | 86.800 | 86.800 | 43,634 |
| 2024-05-29 | 87.000 | 87.500 | 87.000 | 87.100 | 87.100 | 1,325,920 |
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.