Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	61.000	61.800	60.000	60.400	60.400	117,741
2022-01-11	60.500	61.800	60.200	61.000	61.000	103,186
2022-01-10	63.000	63.000	60.500	61.400	61.400	100,260
2022-01-07	65.300	65.300	62.600	63.000	63.000	106,069
2022-01-05	66.700	66.700	64.600	65.200	65.200	31,421
2022-01-04	66.700	67.700	66.300	66.700	66.700	69,682
2022-01-03	67.000	67.700	65.900	66.700	66.700	64,274
2021-12-30	65.400	67.200	64.500	67.000	67.000	44,235
2021-12-29	66.000	66.400	65.100	65.400	65.400	25,428
2021-12-28	66.000	66.800	65.300	66.200	66.200	20,483
2021-12-27	65.600	66.300	65.200	66.000	66.000	38,642
2021-12-23	65.100	66.000	64.100	65.700	65.700	172,571
2021-12-22	63.600	65.400	63.300	65.000	65.000	164,767
2021-12-21	62.000	64.000	62.000	63.600	63.600	91,244
2021-12-20	62.000	64.400	61.500	62.200	62.200	82,755
2021-12-17	62.800	63.800	61.700	63.100	63.100	251,840
2021-12-16	62.600	63.900	61.500	62.800	62.800	439,610
2021-12-15	61.000	62.800	60.400	62.800	62.800	1,940,877
2021-12-14	64.700	64.700	60.200	60.400	60.400	191,491
2021-12-13	67.000	67.000	62.400	63.800	63.800	330,903
2021-12-10	64.200	65.000	62.000	64.600	64.600	150,444
2021-12-09	65.000	71.200	62.100	64.200	64.200	386,728
2021-12-08	52.800	54.500	52.500	53.200	53.200	21,452
2021-12-07	51.900	52.600	50.800	52.500	52.500	34,146
2021-12-06	51.300	51.600	49.800	51.600	51.600	392,695
2021-12-03	52.600	52.700	50.800	50.800	50.800	48,029
2021-12-02	54.100	54.100	51.900	52.900	52.900	88,671
2021-12-01	54.200	55.300	53.400	54.200	54.200	41,340
2021-11-30	53.000	54.400	52.400	54.000	54.000	218,096
2021-11-29	53.000	53.000	52.000	52.600	52.600	120,660
2021-11-26	51.900	53.000	51.400	52.700	52.700	30,129
2021-11-25	52.600	52.800	52.000	52.300	52.300	22,467
2021-11-24	53.000	53.300	52.000	52.400	52.400	16,282
2021-11-23	53.100	53.800	52.400	53.000	53.000	66,242
2021-11-22	54.900	55.000	53.000	53.300	53.300	31,151
2021-11-19	56.200	56.500	54.500	54.900	54.900	32,491
2021-11-18	55.000	56.600	54.900	56.100	56.100	58,712
2021-11-17	53.700	55.000	53.000	55.000	55.000	1,258,134
2021-11-16	54.400	54.900	53.700	53.700	53.700	6,405
2021-11-15	54.900	55.100	54.400	54.900	54.900	10,670
2021-11-12	56.000	56.000	54.500	54.900	54.900	23,013
2021-11-11	54.700	55.900	54.500	55.900	55.900	53,565
2021-11-10	55.400	55.600	54.500	55.300	55.300	21,301
2021-11-09	55.000	55.400	54.200	55.400	55.400	27,544
2021-11-08	56.400	56.400	54.200	55.000	55.000	695,119
2021-11-05	53.800	56.000	53.800	55.500	55.500	27,489
2021-11-04	54.300	55.000	53.400	54.200	54.200	681,713
2021-11-03	54.700	55.000	53.100	54.000	54.000	82,907
2021-11-02	54.900	55.200	53.300	54.400	54.400	12,727
2021-11-01	54.700	55.600	54.400	55.000	55.000	40,981
2021-10-29	55.900	56.000	54.700	55.000	55.000	44,838
2021-10-28	54.600	56.000	54.600	56.000	56.000	14,611
2021-10-27	55.600	57.200	55.100	55.700	55.700	34,130
2021-10-26	55.800	56.800	55.500	55.800	55.800	10,583
2021-10-25	57.600	57.600	55.800	56.400	56.400	21,685
2021-10-22	57.600	58.200	57.000	57.600	57.600	13,562
2021-10-21	56.700	57.900	56.400	57.600	57.600	46,745

← NewerPage 21 of 21 · 1,257 trading days

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.