Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	54.500	54.600	52.700	54.100	54.100	36,787
2022-09-27	54.300	55.200	54.300	55.200	55.200	57,080
2022-09-26	54.500	55.700	54.300	54.300	54.300	55,309
2022-09-23	56.400	56.400	54.100	55.500	55.500	77,576
2022-09-22	56.000	56.400	55.300	55.600	55.600	26,755
2022-09-21	56.700	57.000	56.300	56.400	56.400	37,639
2022-09-20	59.200	59.200	56.200	56.300	56.300	193,245
2022-09-19	57.500	58.600	56.700	58.300	58.300	44,117
2022-09-16	57.500	58.100	56.800	57.500	57.500	28,769
2022-09-15	59.900	60.900	57.400	57.600	57.600	63,604
2022-09-14	57.700	58.000	56.100	57.700	57.700	480,482
2022-09-13	58.600	58.900	57.500	57.700	57.700	297,157
2022-09-12	57.400	58.700	57.400	58.200	58.200	31,914
2022-09-09	56.800	58.300	56.800	57.800	57.800	426,755
2022-09-08	58.100	58.100	56.200	57.300	57.300	66,835
2022-09-07	57.200	58.300	56.800	57.800	57.800	251,048
2022-09-06	57.800	58.700	56.900	57.200	57.200	339,184
2022-09-05	56.500	58.100	56.300	57.800	57.800	267,989
2022-09-02	56.100	58.700	56.000	58.000	58.000	91,826
2022-09-01	57.800	57.800	56.100	56.500	56.500	167,174
2022-08-31	57.700	58.100	56.900	57.300	57.300	62,562
2022-08-30	58.000	58.900	57.900	57.900	57.900	35,531
2022-08-29	58.000	58.500	57.200	58.000	58.000	143,403
2022-08-26	60.100	60.100	57.800	58.400	58.400	56,898
2022-08-25	59.100	60.000	59.000	59.200	59.200	46,380
2022-08-24	60.100	60.600	59.400	59.500	59.500	126,990
2022-08-23	59.100	60.300	57.100	60.100	60.100	547,554
2022-08-22	62.700	63.100	59.200	59.200	59.200	165,734
2022-08-19	64.300	64.400	62.700	62.700	62.700	80,038
2022-08-18	63.000	66.000	63.000	64.500	64.500	418,320
2022-08-17	67.200	67.200	63.400	64.000	64.000	68,937
2022-08-16	64.700	66.000	64.700	66.000	66.000	16,275
2022-08-15	67.300	67.400	65.900	66.000	66.000	30,999
2022-08-12	67.500	68.100	67.100	67.300	67.300	9,427
2022-08-11	68.700	70.000	66.500	67.400	67.400	49,068
2022-08-10	65.700	66.900	65.100	66.900	66.900	8,603
2022-08-09	65.200	66.000	64.900	65.700	65.700	60,265
2022-08-08	65.500	66.900	65.300	65.900	65.900	20,756
2022-08-05	65.100	65.400	64.100	65.000	65.000	367,426
2022-08-04	64.800	65.500	64.600	64.800	64.800	8,895
2022-08-03	64.600	65.800	64.400	65.000	65.000	28,343
2022-08-02	65.100	65.200	64.000	64.700	64.700	30,822
2022-08-01	65.400	65.500	64.300	65.100	65.100	12,518
2022-07-29	65.800	66.100	64.500	65.400	65.400	21,808
2022-07-28	63.400	65.100	63.400	65.000	65.000	32,465
2022-07-27	62.400	64.300	62.100	64.000	64.000	23,072
2022-07-26	62.800	63.100	61.600	62.200	62.200	251,047
2022-07-25	63.200	63.800	62.900	63.000	63.000	58,353
2022-07-22	64.300	64.300	63.300	63.800	63.800	45,674
2022-07-21	63.800	64.300	63.000	64.300	64.300	13,720
2022-07-20	61.700	63.300	60.600	63.200	63.200	46,352
2022-07-19	61.600	63.000	61.600	61.600	61.600	48,783
2022-07-18	62.900	63.500	62.200	62.400	62.400	33,594
2022-07-15	63.200	63.200	62.300	62.800	62.800	117,576
2022-07-14	63.500	64.200	62.800	63.200	63.200	18,235
2022-07-13	63.600	63.900	62.900	63.500	63.500	87,302
2022-07-12	63.500	63.800	62.800	63.800	63.800	21,713
2022-07-11	61.800	63.900	61.800	62.800	62.800	182,956
2022-07-08	63.800	63.800	61.800	63.000	63.000	37,505
2022-07-07	63.300	63.300	62.300	63.000	63.000	194,979

← NewerPage 18 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.