Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	68.000	71.000	68.000	70.100	70.100	98,594
2026-07-24	67.100	68.300	66.300	68.100	68.100	73,874
2026-07-23	69.100	69.100	65.800	66.100	66.100	87,998
2026-07-22	70.200	70.500	68.500	69.400	69.400	53,658
2026-07-21	70.600	70.700	68.700	69.500	69.500	105,308
2026-07-20	69.700	70.600	69.400	70.200	70.200	94,302
2026-07-17	69.700	70.300	68.200	69.600	69.600	118,103
2026-07-16	70.600	70.900	69.200	70.000	70.000	132,777
2026-07-15	69.000	71.200	68.500	70.900	70.900	138,296
2026-07-14	69.500	70.400	68.400	69.900	69.900	109,886
2026-07-13	69.500	70.900	68.900	70.400	70.400	92,769
2026-07-10	67.800	69.900	67.200	68.600	68.600	57,861
2026-07-09	69.200	69.200	66.600	67.800	67.800	77,752
2026-07-08	69.900	69.900	67.900	68.500	68.500	138,523
2026-07-07	69.800	72.000	69.800	70.100	70.100	101,778
2026-07-06	72.700	73.900	71.000	71.000	71.000	126,443
2026-07-03	72.300	72.700	69.900	72.100	72.100	176,410
2026-07-02	70.400	71.700	69.200	70.900	70.900	188,089
2026-07-01	69.200	71.000	67.600	70.800	70.800	179,432
2026-06-30	65.100	68.600	65.000	68.100	68.100	844,758
2026-06-29	65.200	66.900	64.900	65.000	65.000	559,771
2026-06-26	66.000	66.700	64.200	65.100	65.100	444,701
2026-06-25	65.500	65.900	64.000	65.600	65.600	604,248
2026-06-24	64.700	65.000	63.600	64.600	64.600	128,019
2026-06-23	63.900	65.300	63.500	64.700	64.700	163,312
2026-06-22	62.000	65.000	61.500	64.000	64.000	229,031
2026-06-18	67.700	67.700	59.600	62.000	62.000	998,083
2026-06-17	70.700	70.700	69.300	70.100	70.100	156,921
2026-06-16	71.800	72.500	70.300	70.700	70.700	351,676
2026-06-15	70.600	73.300	70.600	71.800	71.800	190,679
2026-06-12	69.300	70.800	69.200	70.500	70.500	369,029
2026-06-11	68.800	70.200	67.400	69.700	69.700	86,646
2026-06-10	69.500	70.800	68.700	69.000	69.000	148,103
2026-06-09	70.700	71.000	68.100	70.300	70.300	206,950
2026-06-08	70.900	72.100	69.700	70.500	70.500	131,370
2026-06-05	71.800	73.300	70.500	71.500	71.500	146,428
2026-06-04	70.000	72.800	70.000	71.900	71.900	276,043
2026-06-03	70.300	72.300	69.900	70.600	70.600	157,760
2026-06-02	72.400	73.300	68.700	70.600	70.600	229,009
2026-06-01	71.300	72.400	69.200	71.700	71.700	183,721
2026-05-29	71.000	71.000	68.500	70.900	70.900	592,282
2026-05-28	72.400	72.400	70.300	70.500	70.500	136,804
2026-05-27	74.500	74.600	72.100	72.400	72.400	138,290
2026-05-26	76.700	77.000	74.200	74.400	74.400	109,995
2026-05-25	74.600	77.000	74.600	76.700	76.700	75,092
2026-05-22	74.800	75.800	73.600	74.400	74.400	156,498
2026-05-21	75.800	75.900	74.200	74.800	74.800	339,831
2026-05-20	78.000	78.000	74.300	75.800	75.800	146,596
2026-05-19	72.200	75.000	71.400	73.700	73.700	205,820
2026-05-18	71.200	72.000	69.200	71.000	71.000	145,880
2026-05-15	69.900	72.100	69.800	71.300	71.300	144,319
2026-05-13	70.100	70.400	67.300	69.600	69.600	128,724
2026-05-12	71.600	71.600	70.000	70.200	70.200	118,370
2026-05-11	72.900	73.000	70.800	71.600	71.600	133,088
2026-05-08	74.900	74.900	72.000	72.000	72.000	144,792
2026-05-07	72.000	77.000	72.000	74.700	74.700	249,368
2026-05-06	69.500	75.800	65.300	72.600	72.600	2,623,364
2026-05-05	67.100	68.900	66.600	68.200	68.200	319,235
2026-05-04	67.100	68.300	66.200	67.700	67.700	332,939
2026-04-30	66.900	67.200	66.400	66.900	66.900	68,337

← NewerPage 2 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.