Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 87.100 | 88.000 | 86.400 | 87.000 | 87.000 | 93,758 |
| 2024-05-27 | 87.400 | 87.500 | 86.400 | 87.100 | 87.100 | 258,910 |
| 2024-05-24 | 87.100 | 87.500 | 87.000 | 87.400 | 87.400 | 33,222 |
| 2024-05-23 | 87.500 | 88.000 | 87.000 | 87.200 | 87.200 | 136,204 |
| 2024-05-22 | 87.100 | 88.400 | 85.900 | 87.900 | 87.900 | 125,010 |
| 2024-05-21 | 87.300 | 87.300 | 86.300 | 87.100 | 87.100 | 144,517 |
| 2024-05-20 | 86.200 | 87.400 | 85.600 | 87.300 | 87.300 | 68,594 |
| 2024-05-17 | 87.200 | 87.200 | 85.600 | 86.200 | 86.200 | 31,693 |
| 2024-05-16 | 87.000 | 87.200 | 86.700 | 87.200 | 87.200 | 43,032 |
| 2024-05-15 | 86.900 | 87.400 | 86.800 | 86.900 | 86.900 | 1,850,308 |
| 2024-05-14 | 86.700 | 87.500 | 86.700 | 86.900 | 86.900 | 95,154 |
| 2024-05-13 | 86.600 | 87.000 | 86.100 | 86.800 | 86.800 | 72,476 |
| 2024-05-10 | 86.000 | 87.100 | 85.700 | 87.100 | 87.100 | 214,665 |
| 2024-05-08 | 87.000 | 87.500 | 86.000 | 86.200 | 86.200 | 733,219 |
| 2024-05-07 | 87.000 | 88.000 | 86.600 | 87.500 | 87.500 | 246,866 |
| 2024-05-06 | 86.200 | 88.000 | 86.000 | 86.800 | 86.800 | 137,662 |
| 2024-05-03 | 84.600 | 86.400 | 84.200 | 86.000 | 86.000 | 4,552,093 |
| 2024-05-02 | 67.000 | 67.200 | 65.700 | 65.700 | 65.700 | 22,088 |
| 2024-04-30 | 65.000 | 66.400 | 65.000 | 66.400 | 66.400 | 12,465 |
| 2024-04-29 | 65.200 | 66.300 | 64.500 | 65.000 | 65.000 | 23,755 |
| 2024-04-26 | 61.000 | 65.500 | 60.700 | 65.500 | 65.500 | 57,226 |
| 2024-04-25 | 63.000 | 63.000 | 60.400 | 60.700 | 60.700 | 18,950 |
| 2024-04-24 | 63.800 | 63.800 | 62.800 | 63.000 | 63.000 | 22,073 |
| 2024-04-23 | 63.800 | 63.900 | 62.900 | 63.400 | 63.400 | 420,078 |
| 2024-04-22 | 64.000 | 64.700 | 63.200 | 63.400 | 63.400 | 16,851 |
| 2024-04-19 | 64.100 | 64.100 | 63.200 | 63.900 | 63.900 | 15,755 |
| 2024-04-18 | 65.200 | 65.600 | 62.800 | 64.100 | 64.100 | 18,830 |
| 2024-04-17 | 65.800 | 67.200 | 65.000 | 65.000 | 65.000 | 94,526 |
| 2024-04-16 | 65.200 | 65.400 | 64.300 | 64.800 | 64.800 | 19,301 |
| 2024-04-15 | 65.000 | 66.200 | 64.800 | 65.200 | 65.200 | 20,543 |
| 2024-04-12 | 63.300 | 65.500 | 63.300 | 65.000 | 65.000 | 148,984 |
| 2024-04-11 | 62.300 | 63.200 | 61.500 | 63.200 | 63.200 | 15,675 |
| 2024-04-10 | 61.600 | 63.000 | 61.600 | 62.500 | 62.500 | 15,938 |
| 2024-04-09 | 62.800 | 62.900 | 61.300 | 62.100 | 62.100 | 24,015 |
| 2024-04-08 | 64.500 | 64.500 | 62.600 | 62.800 | 62.800 | 81,673 |
| 2024-04-05 | 64.500 | 64.600 | 63.500 | 63.900 | 63.900 | 21,701 |
| 2024-04-04 | 65.600 | 65.600 | 64.300 | 64.600 | 64.600 | 13,550 |
| 2024-04-03 | 63.900 | 66.200 | 63.900 | 65.700 | 65.700 | 236,527 |
| 2024-04-02 | 66.100 | 66.400 | 63.800 | 64.400 | 64.400 | 112,689 |
| 2024-03-28 | 65.100 | 66.300 | 65.100 | 66.100 | 66.100 | 19,782 |
| 2024-03-27 | 66.000 | 66.900 | 65.000 | 65.100 | 65.100 | 88,035 |
| 2024-03-26 | 65.200 | 66.500 | 65.000 | 66.200 | 66.200 | 29,806 |
| 2024-03-25 | 64.400 | 65.700 | 64.000 | 65.400 | 65.400 | 28,314 |
| 2024-03-22 | 66.000 | 67.200 | 65.300 | 65.400 | 65.400 | 80,610 |
| 2024-03-21 | 66.700 | 67.600 | 65.800 | 66.300 | 66.300 | 209,988 |
| 2024-03-20 | 65.400 | 66.300 | 65.000 | 65.700 | 65.700 | 39,056 |
| 2024-03-19 | 65.300 | 66.400 | 65.200 | 65.900 | 65.900 | 127,379 |
| 2024-03-18 | 66.700 | 66.700 | 64.700 | 65.400 | 65.400 | 149,139 |
| 2024-03-15 | 67.000 | 67.000 | 66.400 | 66.500 | 66.500 | 22,050 |
| 2024-03-14 | 66.400 | 66.900 | 65.600 | 66.600 | 66.600 | 47,294 |
| 2024-03-13 | 66.400 | 66.400 | 65.500 | 66.000 | 66.000 | 13,204 |
| 2024-03-12 | 66.000 | 66.300 | 65.300 | 66.000 | 66.000 | 11,186 |
| 2024-03-11 | 66.300 | 66.300 | 63.700 | 65.500 | 65.500 | 24,130 |
| 2024-03-08 | 66.200 | 66.900 | 65.200 | 66.300 | 66.300 | 87,090 |
| 2024-03-07 | 64.600 | 66.300 | 63.900 | 66.200 | 66.200 | 192,622 |
| 2024-03-06 | 62.700 | 64.600 | 62.700 | 64.600 | 64.600 | 38,371 |
| 2024-03-05 | 63.000 | 64.100 | 63.000 | 63.500 | 63.500 | 27,878 |
| 2024-03-04 | 64.600 | 64.700 | 63.500 | 64.100 | 64.100 | 12,728 |
| 2024-03-01 | 64.500 | 64.800 | 63.800 | 64.600 | 64.600 | 33,972 |
| 2024-02-29 | 64.900 | 64.900 | 63.200 | 64.500 | 64.500 | 37,540 |
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.