Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	66.000	66.000	64.500	64.600	64.600	410,987
2024-02-27	64.100	65.500	63.600	65.500	65.500	21,732
2024-02-26	63.800	64.600	63.400	64.600	64.600	44,898
2024-02-23	66.000	66.500	64.000	64.500	64.500	26,459
2024-02-22	67.100	67.100	66.000	66.200	66.200	47,722
2024-02-21	65.500	66.200	64.700	66.000	66.000	292,494
2024-02-20	66.700	67.000	65.200	65.300	65.300	530,239
2024-02-19	67.100	67.700	65.900	66.600	66.600	106,742
2024-02-16	64.800	68.000	64.800	65.300	65.300	116,358
2024-02-15	64.000	65.000	62.700	64.600	64.600	154,358
2024-02-14	57.500	63.400	57.500	63.000	63.000	76,556
2024-02-13	59.100	59.600	57.200	57.500	57.500	24,435
2024-02-12	57.100	59.300	57.100	59.100	59.100	79,584
2024-02-09	56.100	57.300	55.900	57.100	57.100	47,507
2024-02-08	54.100	56.700	54.100	56.000	56.000	24,212
2024-02-07	54.300	56.000	54.100	54.800	54.800	73,489
2024-02-06	53.900	54.400	53.500	54.000	54.000	15,480
2024-02-05	52.800	54.800	52.800	54.300	54.300	37,773
2024-02-02	53.600	54.500	53.100	53.500	53.500	180,101
2024-02-01	55.700	55.700	53.000	53.500	53.500	86,175
2024-01-31	56.700	57.200	56.300	56.300	56.300	184,694
2024-01-30	56.500	57.000	56.100	56.100	56.100	4,972
2024-01-29	55.400	57.200	55.000	56.700	56.700	97,889
2024-01-26	56.500	56.500	55.100	55.700	55.700	34,874
2024-01-25	55.800	56.200	54.900	55.600	55.600	109,759
2024-01-24	56.700	56.800	55.600	55.800	55.800	205,021
2024-01-23	55.000	56.000	54.900	55.800	55.800	27,797
2024-01-22	55.200	56.100	55.100	55.600	55.600	30,732
2024-01-19	55.000	56.400	53.600	55.200	55.200	153,034
2024-01-18	55.400	55.700	54.700	54.800	54.800	113,161
2024-01-17	55.600	55.900	54.600	55.200	55.200	23,714
2024-01-16	56.000	56.300	55.000	55.700	55.700	24,683
2024-01-15	56.400	56.400	54.800	55.700	55.700	37,135
2024-01-12	54.900	56.600	54.900	56.300	56.300	28,990
2024-01-11	55.500	55.900	54.400	54.900	54.900	292,991
2024-01-10	55.000	55.700	54.800	55.000	55.000	521,186
2024-01-09	54.900	55.500	54.900	55.100	55.100	102,720
2024-01-08	54.400	55.400	54.200	55.200	55.200	61,309
2024-01-05	55.800	55.800	54.200	54.300	54.300	5,674
2024-01-04	54.800	55.500	54.700	55.200	55.200	13,995
2024-01-03	54.600	55.500	54.500	55.300	55.300	39,126
2024-01-02	56.000	56.100	54.600	54.600	54.600	13,920
2023-12-29	55.600	56.200	55.000	55.500	55.500	85,509
2023-12-28	54.200	55.200	54.000	55.200	55.200	22,437
2023-12-27	54.100	54.500	53.800	54.200	54.200	51,074
2023-12-22	54.000	54.200	52.900	54.000	54.000	33,752
2023-12-21	54.200	54.200	52.300	53.500	53.500	51,627
2023-12-20	53.400	53.600	51.900	52.600	52.600	113,912
2023-12-19	54.300	55.000	53.100	54.000	54.000	42,094
2023-12-18	54.300	55.000	53.500	54.100	54.100	62,170
2023-12-15	53.600	55.000	53.200	54.500	54.500	127,299
2023-12-14	52.800	53.900	52.200	53.600	53.600	124,579
2023-12-13	52.600	53.500	51.900	52.600	52.600	52,252
2023-12-12	53.000	53.300	52.200	52.700	52.700	39,278
2023-12-11	53.300	53.300	53.000	53.000	53.000	162,322
2023-12-08	53.200	53.700	53.100	53.300	53.300	857,419
2023-12-07	52.600	53.800	52.600	53.200	53.200	18,490
2023-12-06	55.000	55.000	53.400	53.600	53.600	442,551
2023-12-05	54.300	55.800	54.300	55.000	55.000	32,530
2023-12-04	55.400	56.300	54.700	54.900	54.900	27,253

← NewerPage 12 of 21 · 1,257 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.