Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	52.800	53.800	52.500	52.700	52.700	43,258
2023-03-16	52.100	53.100	51.800	53.000	53.000	291,285
2023-03-15	51.500	52.300	51.400	52.000	52.000	52,588
2023-03-14	51.400	52.200	51.400	52.000	52.000	84,552
2023-03-13	52.000	52.200	50.700	52.000	52.000	120,770
2023-03-10	51.700	53.100	51.700	52.100	52.100	37,800
2023-03-09	51.400	52.400	51.400	52.100	52.100	114,105
2023-03-08	52.900	53.100	51.200	52.100	52.100	204,597
2023-03-07	53.800	53.800	52.800	52.900	52.900	152,171
2023-03-06	54.000	54.700	53.700	53.800	53.800	154,819
2023-03-03	54.000	54.200	53.400	53.700	53.700	386,184
2023-03-02	54.400	54.600	53.800	54.100	54.100	81,031
2023-03-01	55.600	55.600	53.700	54.300	54.300	214,554
2023-02-28	54.900	55.500	54.600	55.100	55.100	23,227
2023-02-27	54.800	55.700	54.600	55.100	55.100	29,202
2023-02-24	56.500	56.500	54.700	54.700	54.700	667,824
2023-02-23	58.400	58.400	55.800	56.300	56.300	105,389
2023-02-22	57.500	57.600	57.200	57.600	57.600	26,818
2023-02-21	58.400	58.500	57.400	57.500	57.500	13,098
2023-02-20	58.200	58.300	57.600	58.000	58.000	237,671
2023-02-17	57.700	58.100	56.600	58.000	58.000	699,856
2023-02-16	60.500	60.500	57.500	58.000	58.000	1,358,103
2023-02-15	63.000	63.000	58.000	59.800	59.800	240,593
2023-02-14	60.200	61.300	60.000	60.400	60.400	12,421
2023-02-13	58.500	60.300	58.500	59.900	59.900	29,565
2023-02-10	58.800	59.400	58.500	58.900	58.900	66,633
2023-02-09	59.500	60.200	58.900	59.000	59.000	32,872
2023-02-08	63.000	63.000	59.000	59.100	59.100	97,500
2023-02-07	62.000	62.000	59.800	59.800	59.800	329,181
2023-02-06	62.500	62.500	61.500	62.000	62.000	56,109
2023-02-03	61.400	62.700	61.200	62.500	62.500	28,421
2023-02-02	60.700	61.500	60.600	61.400	61.400	38,715
2023-02-01	59.600	60.800	59.500	60.100	60.100	22,527
2023-01-31	60.400	60.900	59.900	60.000	60.000	498,387
2023-01-30	60.200	60.400	59.700	60.400	60.400	73,586
2023-01-27	60.000	60.700	59.900	60.600	60.600	19,458
2023-01-26	60.600	60.800	59.700	60.000	60.000	31,940
2023-01-25	59.000	60.300	59.000	60.100	60.100	63,890
2023-01-24	60.400	60.400	59.900	60.300	60.300	23,612
2023-01-23	60.000	60.300	59.500	60.200	60.200	23,660
2023-01-20	57.700	60.200	57.600	60.100	60.100	52,142
2023-01-19	58.700	59.000	57.500	57.500	57.500	309,127
2023-01-18	61.000	61.000	58.700	58.700	58.700	74,053
2023-01-17	61.700	61.800	60.700	60.900	60.900	142,866
2023-01-16	60.800	61.500	59.900	61.300	61.300	29,183
2023-01-13	59.200	61.300	59.200	61.300	61.300	40,358
2023-01-12	58.600	59.200	57.800	59.000	59.000	113,779
2023-01-11	59.000	59.100	58.300	58.500	58.500	5,510
2023-01-10	59.300	59.300	58.500	58.600	58.600	64,704
2023-01-09	58.500	59.500	58.500	59.100	59.100	19,977
2023-01-05	58.700	58.700	58.300	58.500	58.500	15,944
2023-01-04	59.300	59.300	58.500	58.700	58.700	52,267
2023-01-03	57.600	59.100	57.600	58.700	58.700	26,132
2023-01-02	58.700	59.100	57.700	57.800	57.800	51,035
2022-12-30	59.200	59.200	58.400	58.400	58.400	19,612
2022-12-29	58.800	59.200	57.400	59.200	59.200	40,259
2022-12-28	56.800	58.900	56.800	58.900	58.900	76,060
2022-12-27	57.600	57.600	57.000	57.000	57.000	23,378
2022-12-23	58.700	58.700	56.200	56.800	56.800	18,692
2022-12-22	55.800	57.200	55.600	57.000	57.000	53,777

← NewerPage 16 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.