Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	55.200	55.700	55.200	55.500	55.500	44,055
2022-12-20	55.100	55.600	54.600	55.400	55.400	260,949
2022-12-19	55.000	56.200	55.000	55.500	55.500	404,821
2022-12-16	56.000	56.000	54.200	55.000	55.000	45,325
2022-12-15	56.300	57.400	55.900	56.000	56.000	87,234
2022-12-14	55.500	58.300	55.500	56.700	56.700	388,531
2022-12-13	55.300	56.900	55.000	55.900	55.900	78,854
2022-12-12	55.700	55.700	55.000	55.300	55.300	26,330
2022-12-09	55.500	56.000	55.100	55.300	55.300	25,306
2022-12-08	55.900	55.900	55.000	55.300	55.300	68,608
2022-12-07	57.400	57.400	55.900	56.200	56.200	185,151
2022-12-06	57.600	58.500	56.700	57.200	57.200	110,203
2022-12-05	57.800	58.200	57.400	57.700	57.700	34,907
2022-12-02	57.000	58.300	57.000	57.800	57.800	189,257
2022-12-01	57.900	57.900	55.800	56.800	56.800	478,136
2022-11-30	58.400	58.400	55.200	55.200	55.200	195,335
2022-11-29	57.200	57.600	57.000	57.500	57.500	165,319
2022-11-28	57.800	58.100	56.700	57.200	57.200	64,005
2022-11-25	58.200	58.700	58.200	58.400	58.400	9,304
2022-11-24	57.500	59.100	57.500	58.300	58.300	13,729
2022-11-23	58.000	58.000	57.100	57.500	57.500	13,204
2022-11-22	57.700	58.900	57.400	57.400	57.400	42,374
2022-11-21	56.500	57.600	56.400	57.100	57.100	76,966
2022-11-18	56.600	57.900	56.600	57.200	57.200	14,709
2022-11-17	56.500	57.100	55.900	56.800	56.800	40,875
2022-11-16	56.800	57.500	56.000	56.600	56.600	56,510
2022-11-15	55.300	57.700	55.300	57.000	57.000	315,697
2022-11-14	57.700	58.500	57.200	57.300	57.300	80,013
2022-11-11	59.000	59.100	57.300	57.700	57.700	73,296
2022-11-10	58.000	58.900	55.900	58.900	58.900	183,007
2022-11-09	61.800	61.800	56.800	58.100	58.100	51,055
2022-11-08	60.000	60.800	59.100	59.100	59.100	104,042
2022-11-07	57.900	59.500	57.800	59.500	59.500	150,546
2022-11-04	57.200	58.100	56.800	57.900	57.900	20,849
2022-11-03	56.400	58.100	55.500	57.800	57.800	89,016
2022-11-02	59.300	59.500	56.700	56.800	56.800	119,907
2022-11-01	59.800	59.800	58.400	59.300	59.300	59,159
2022-10-31	59.500	60.200	58.800	58.900	58.900	115,423
2022-10-28	57.200	59.600	56.900	59.400	59.400	108,638
2022-10-27	56.900	57.800	56.600	57.300	57.300	224,753
2022-10-26	57.200	57.800	55.900	56.900	56.900	67,423
2022-10-25	55.400	57.200	55.400	56.700	56.700	61,164
2022-10-24	56.300	56.700	55.400	55.800	55.800	25,247
2022-10-21	54.700	56.500	54.700	55.600	55.600	31,582
2022-10-20	56.400	56.600	54.300	55.800	55.800	494,019
2022-10-19	56.800	58.200	55.800	56.200	56.200	118,962
2022-10-18	55.200	56.700	55.200	56.400	56.400	11,219
2022-10-17	55.100	55.800	54.600	55.300	55.300	24,926
2022-10-14	55.200	55.200	54.200	54.400	54.400	33,489
2022-10-13	53.900	54.800	53.800	54.300	54.300	43,766
2022-10-12	54.100	54.500	54.000	54.200	54.200	23,381
2022-10-11	55.000	55.000	53.400	53.800	53.800	53,876
2022-10-10	53.100	54.900	53.100	54.800	54.800	29,345
2022-10-07	55.600	55.600	54.000	54.000	54.000	63,120
2022-10-06	53.800	55.600	53.800	55.600	55.600	104,158
2022-10-05	54.400	55.600	53.400	53.800	53.800	51,418
2022-10-04	55.600	56.900	55.200	55.400	55.400	54,629
2022-10-03	54.000	55.800	53.600	55.100	55.100	34,572
2022-09-30	53.200	54.800	52.900	54.400	54.400	32,470
2022-09-29	53.900	53.900	52.100	52.900	52.900	59,891

← NewerPage 17 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.