Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	50.300	51.000	50.200	51.000	51.000	42,108
2023-06-15	50.700	51.000	50.000	50.300	50.300	635,505
2023-06-14	52.000	52.200	50.800	50.900	50.900	29,992
2023-06-13	51.800	52.500	51.700	52.000	52.000	195,302
2023-06-12	52.900	53.300	52.000	52.000	52.000	46,900
2023-06-09	54.500	54.500	52.500	52.800	52.800	183,412
2023-06-08	53.600	54.100	53.200	54.000	54.000	53,638
2023-06-07	54.200	54.500	53.800	54.000	54.000	67,730
2023-06-05	53.200	54.500	53.200	54.100	54.100	18,785
2023-06-02	51.800	53.400	51.600	53.300	53.300	75,243
2023-06-01	51.200	52.900	49.300	52.900	52.900	302,046
2023-05-31	49.300	50.200	47.900	50.200	50.200	645,264
2023-05-30	48.600	49.250	48.150	48.950	48.950	39,157
2023-05-29	48.500	49.150	48.200	49.000	49.000	20,956
2023-05-26	48.700	48.700	47.850	48.350	48.350	48,098
2023-05-25	50.100	51.100	48.350	48.550	48.550	52,900
2023-05-24	52.100	52.100	50.600	50.600	50.600	93,122
2023-05-23	52.100	53.000	52.100	52.200	52.200	45,763
2023-05-22	52.200	52.700	51.800	52.500	52.500	75,999
2023-05-19	51.600	53.000	51.200	52.400	52.400	31,212
2023-05-17	52.000	52.900	51.000	51.000	51.000	24,872
2023-05-16	53.400	53.500	52.700	52.700	52.700	128,505
2023-05-15	53.800	54.200	53.700	53.700	53.700	23,955
2023-05-12	52.800	54.300	52.800	53.700	53.700	21,625
2023-05-11	51.100	53.400	51.100	52.700	52.700	159,209
2023-05-10	53.800	53.800	51.300	51.900	51.900	280,571
2023-05-09	54.900	54.900	51.800	53.200	53.200	178,730
2023-05-08	55.500	56.300	55.000	55.500	55.500	50,407
2023-05-05	54.500	56.000	54.400	55.800	55.800	23,492
2023-05-04	55.000	55.000	53.500	54.500	54.500	36,586
2023-05-03	54.700	55.400	54.300	55.000	55.000	92,224
2023-05-02	53.000	55.100	53.000	54.700	54.700	40,291
2023-04-28	55.000	55.500	53.900	55.500	55.500	47,506
2023-04-27	52.700	55.000	52.700	54.900	54.900	25,607
2023-04-26	52.600	53.000	52.100	53.000	53.000	25,733
2023-04-25	52.300	53.100	52.000	52.600	52.600	1,140,484
2023-04-24	52.600	53.400	52.200	52.200	52.200	21,514
2023-04-21	52.500	52.700	52.200	52.600	52.600	29,985
2023-04-20	52.600	52.700	52.000	52.100	52.100	107,855
2023-04-19	52.900	53.000	52.000	52.800	52.800	17,696
2023-04-18	53.300	53.400	52.400	52.500	52.500	96,271
2023-04-17	53.500	53.800	53.100	53.200	53.200	13,028
2023-04-14	53.700	54.500	53.400	53.500	53.500	41,199
2023-04-13	53.700	54.000	53.600	53.700	53.700	25,240
2023-04-12	53.500	54.300	53.100	53.700	53.700	43,329
2023-04-11	53.000	53.600	53.000	53.500	53.500	38,532
2023-04-06	53.000	53.000	52.700	53.000	53.000	6,717
2023-04-05	53.600	53.600	52.500	52.600	52.600	44,216
2023-04-04	54.700	55.100	53.600	53.900	53.900	169,190
2023-04-03	54.100	54.900	53.600	53.900	53.900	52,761
2023-03-31	53.000	54.800	53.000	54.100	54.100	97,524
2023-03-30	52.000	52.700	52.000	52.500	52.500	69,931
2023-03-29	51.600	51.600	51.000	51.300	51.300	31,154
2023-03-28	51.700	51.700	49.550	51.200	51.200	116,326
2023-03-27	51.200	51.800	50.600	51.000	51.000	77,877
2023-03-24	52.100	52.100	50.500	50.800	50.800	97,477
2023-03-23	51.600	52.100	51.000	51.900	51.900	25,882
2023-03-22	53.200	53.200	51.300	51.500	51.500	130,491
2023-03-21	53.200	53.400	52.900	53.400	53.400	31,665
2023-03-20	52.000	53.200	51.500	52.700	52.700	58,292

← NewerPage 15 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.