Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	55.400	56.300	54.700	54.900	54.900	27,253
2023-12-01	55.100	55.600	54.000	55.400	55.400	33,816
2023-11-30	53.800	55.700	53.800	54.700	54.700	317,009
2023-11-29	57.700	57.900	53.500	53.900	53.900	164,423
2023-11-28	56.900	58.700	56.300	58.000	58.000	216,166
2023-11-27	57.000	57.900	57.000	57.400	57.400	108,938
2023-11-24	56.200	57.500	54.200	56.900	56.900	118,921
2023-11-23	54.900	55.200	54.400	54.500	54.500	42,073
2023-11-22	53.700	55.100	53.500	54.600	54.600	39,378
2023-11-21	54.200	54.600	53.100	53.200	53.200	61,739
2023-11-20	55.900	56.100	53.800	54.100	54.100	73,434
2023-11-17	54.900	56.500	53.800	55.900	55.900	79,590
2023-11-16	54.600	54.700	53.700	53.900	53.900	27,521
2023-11-15	54.500	56.000	54.000	54.400	54.400	130,967
2023-11-14	52.000	55.400	52.000	55.000	55.000	64,833
2023-11-13	52.900	52.900	51.700	52.300	52.300	32,145
2023-11-10	52.100	52.900	51.400	52.900	52.900	101,439
2023-11-09	49.350	53.600	49.350	52.500	52.500	738,244
2023-11-08	46.050	49.950	45.000	49.700	49.700	465,368
2023-11-07	47.550	48.500	46.600	46.950	46.950	756,560
2023-11-06	51.400	51.400	47.500	47.950	47.950	839,639
2023-11-03	48.000	48.550	47.050	47.700	47.700	113,170
2023-11-02	47.600	48.000	47.100	47.900	47.900	56,535
2023-11-01	49.550	49.600	47.000	47.150	47.150	51,784
2023-10-31	48.850	49.500	48.800	49.000	49.000	13,027
2023-10-30	47.500	48.750	47.450	48.400	48.400	14,344
2023-10-27	48.000	49.050	47.450	47.500	47.500	202,664
2023-10-26	48.800	49.350	47.750	48.000	48.000	61,791
2023-10-25	48.150	51.700	46.950	49.450	49.450	124,632
2023-10-24	47.350	47.850	46.550	47.650	47.650	65,444
2023-10-23	48.250	48.250	46.900	47.500	47.500	32,809
2023-10-20	44.550	48.400	44.550	47.900	47.900	212,928
2023-10-19	47.150	47.150	45.900	46.000	46.000	49,544
2023-10-18	50.000	50.000	46.250	46.750	46.750	34,389
2023-10-17	46.250	47.300	45.250	45.700	45.700	67,769
2023-10-16	46.000	46.800	45.400	46.550	46.550	62,946
2023-10-13	46.350	47.450	44.900	46.100	46.100	50,033
2023-10-12	46.500	47.150	45.800	46.300	46.300	55,415
2023-10-11	47.200	48.000	46.350	46.350	46.350	36,385
2023-10-10	47.450	48.200	47.250	47.750	47.750	34,662
2023-10-09	49.700	49.750	47.300	47.450	47.450	85,443
2023-10-06	50.700	50.800	47.850	49.000	49.000	1,947,867
2023-10-05	48.050	51.000	48.050	50.600	50.600	119,439
2023-10-04	49.050	49.050	46.750	47.300	47.300	39,808
2023-10-03	49.450	49.650	48.500	48.500	48.500	59,152
2023-10-02	48.000	49.550	48.000	49.350	49.350	125,057
2023-09-29	47.300	49.250	46.350	48.300	48.300	246,229
2023-09-28	46.500	47.100	46.350	46.950	46.950	115,657
2023-09-27	46.600	46.600	46.100	46.450	46.450	60,460
2023-09-26	47.300	47.500	46.050	46.650	46.650	188,571
2023-09-25	49.200	49.300	47.000	47.300	47.300	1,504,260
2023-09-22	48.850	50.200	48.200	48.900	48.900	31,258
2023-09-21	47.150	49.250	47.000	49.250	49.250	47,764
2023-09-20	47.500	47.500	47.100	47.150	47.150	316,468
2023-09-19	47.300	47.500	47.000	47.000	47.000	855,212
2023-09-18	47.300	47.300	46.500	47.250	47.250	7,708
2023-09-15	48.000	48.450	47.100	47.100	47.100	11,490
2023-09-14	46.450	47.900	46.300	47.550	47.550	28,462
2023-09-13	45.850	46.450	45.850	46.200	46.200	30,126
2023-09-12	46.250	46.850	45.400	45.850	45.850	45,391

← NewerPage 13 of 22 · 1,262 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.