Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	45.900	45.900	45.500	45.900	45.900	12,418
2023-09-08	46.150	46.150	45.100	45.500	45.500	29,093
2023-09-07	41.250	46.000	41.250	45.450	45.450	36,470
2023-09-06	42.900	45.800	42.900	45.700	45.700	48,688
2023-09-05	45.550	47.800	44.250	44.500	44.500	24,209
2023-09-04	45.900	46.250	45.200	45.500	45.500	27,148
2023-09-01	44.300	45.300	44.050	45.250	45.250	45,350
2023-08-31	44.000	45.050	43.450	44.750	44.750	54,746
2023-08-30	41.750	44.000	41.750	44.000	44.000	331,659
2023-08-29	41.550	42.050	41.350	41.950	41.950	1,114,855
2023-08-28	41.650	42.350	41.650	41.900	41.900	42,731
2023-08-25	41.200	42.100	40.500	41.250	41.250	39,971
2023-08-24	42.050	42.600	40.750	41.250	41.250	65,066
2023-08-23	43.250	44.000	42.150	42.150	42.150	869,282
2023-08-22	40.100	42.750	39.200	42.550	42.550	64,786
2023-08-21	41.200	41.350	39.500	40.100	40.100	35,502
2023-08-18	43.600	43.600	40.150	41.450	41.450	1,030,655
2023-08-17	44.050	45.200	42.400	43.600	43.600	113,498
2023-08-16	48.650	48.650	45.900	46.250	46.250	814,841
2023-08-15	48.000	48.700	48.000	48.500	48.500	5,020
2023-08-14	48.750	49.000	48.750	49.000	49.000	3,747
2023-08-11	49.000	49.000	48.750	49.000	49.000	54,613
2023-08-10	48.500	49.000	48.050	49.000	49.000	206,942
2023-08-09	48.700	49.000	48.400	48.500	48.500	25,217
2023-08-08	47.000	48.800	47.000	48.500	48.500	521,998
2023-08-07	49.000	49.000	48.200	48.750	48.750	14,436
2023-08-04	48.500	49.400	48.450	48.900	48.900	46,424
2023-08-03	48.600	49.150	47.900	49.150	49.150	8,601
2023-08-02	49.500	49.600	48.550	48.900	48.900	313,303
2023-08-01	49.500	49.500	48.800	49.200	49.200	168,746
2023-07-31	50.500	50.500	49.800	49.800	49.800	18,894
2023-07-28	50.000	50.500	49.900	50.500	50.500	14,111
2023-07-27	49.650	50.100	49.600	50.000	50.000	271,961
2023-07-26	50.500	50.500	49.350	50.000	50.000	6,125
2023-07-25	48.750	50.500	48.300	50.500	50.500	22,298
2023-07-24	50.000	50.000	48.600	48.700	48.700	29,745
2023-07-21	49.150	49.750	48.900	49.750	49.750	35,822
2023-07-20	49.150	49.800	49.150	49.700	49.700	171,083
2023-07-19	49.650	50.000	49.650	49.800	49.800	78,756
2023-07-18	49.750	50.200	49.750	50.100	50.100	33,980
2023-07-17	49.400	50.800	49.400	50.200	50.200	17,695
2023-07-14	50.000	50.200	49.300	49.950	49.950	110,783
2023-07-13	51.800	51.800	50.300	50.300	50.300	14,386
2023-07-12	50.400	50.900	49.600	50.000	50.000	34,922
2023-07-11	49.050	50.300	49.050	49.700	49.700	236,602
2023-07-10	48.500	49.200	48.500	49.200	49.200	429,984
2023-07-07	49.300	49.550	48.400	48.750	48.750	59,757
2023-07-06	49.850	49.850	49.250	49.300	49.300	48,948
2023-07-05	49.550	50.500	49.200	49.750	49.750	34,261
2023-07-04	48.700	49.850	48.700	49.650	49.650	657,587
2023-07-03	48.450	49.300	48.350	48.750	48.750	12,956
2023-06-30	48.350	49.650	48.150	49.200	49.200	189,734
2023-06-29	48.300	48.800	48.000	48.050	48.050	102,133
2023-06-28	47.300	49.050	46.450	48.450	48.450	52,894
2023-06-27	48.400	48.400	47.350	47.750	47.750	53,865
2023-06-26	49.000	49.000	47.800	47.800	47.800	106,670
2023-06-22	51.800	51.800	48.150	49.000	49.000	43,740
2023-06-21	49.950	49.950	48.900	49.000	49.000	70,515
2023-06-20	48.950	50.100	48.950	49.100	49.100	256,706
2023-06-19	50.100	50.200	48.850	48.850	48.850	27,400

← NewerPage 14 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.