Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	66.800	67.100	65.800	66.500	66.500	154,887
2026-04-28	69.500	69.500	66.600	66.700	66.700	198,756
2026-04-27	71.800	72.000	69.200	69.300	69.300	273,674
2026-04-24	72.800	73.100	70.900	71.300	71.300	129,516
2026-04-23	75.400	75.700	71.600	72.400	72.400	173,014
2026-04-22	76.100	76.400	74.500	75.800	75.800	80,430
2026-04-21	75.700	76.500	74.700	75.700	75.700	144,795
2026-04-20	76.500	76.500	74.800	75.700	75.700	118,994
2026-04-17	75.400	78.100	75.100	76.900	76.900	186,175
2026-04-16	72.700	76.200	72.700	75.300	75.300	212,622
2026-04-15	72.000	73.400	71.600	72.400	72.400	236,234
2026-04-14	70.900	72.200	70.200	71.600	71.600	373,253
2026-04-13	71.900	71.900	70.100	70.200	70.200	192,457
2026-04-10	72.000	74.000	70.600	70.600	70.600	204,318
2026-04-09	73.900	73.900	72.000	72.000	72.000	229,845
2026-04-08	75.600	75.800	73.900	74.300	74.300	153,164
2026-04-07	72.000	75.000	72.000	72.800	72.800	305,626
2026-04-02	71.900	73.200	71.500	71.600	71.600	88,191
2026-04-01	71.900	73.200	70.200	73.100	73.100	621,417
2026-03-31	70.600	72.000	70.600	71.200	71.200	954,971
2026-03-30	68.600	70.900	68.200	70.600	70.600	1,371,240
2026-03-27	70.200	70.200	68.500	69.000	69.000	2,177,117
2026-03-26	68.300	70.400	68.000	69.200	69.200	240,098
2026-03-25	67.500	70.300	67.100	69.100	69.100	395,180
2026-03-24	69.500	69.500	66.700	67.000	67.000	137,537
2026-03-23	69.400	71.100	67.700	69.100	69.100	181,617
2026-03-20	70.600	71.200	69.300	69.400	69.400	153,852
2026-03-19	72.500	72.900	70.500	70.500	70.500	140,990
2026-03-18	74.800	74.800	72.900	73.400	73.400	101,067
2026-03-17	72.400	73.700	71.200	73.700	73.700	257,625
2026-03-16	72.400	73.400	71.900	72.500	72.500	161,118
2026-03-13	73.100	73.700	72.300	73.200	73.200	157,316
2026-03-12	72.600	75.700	72.000	73.600	73.600	302,787
2026-03-11	72.400	74.800	71.900	73.100	73.100	467,565
2026-03-10	74.100	75.200	72.700	73.000	73.000	728,972
2026-03-09	74.500	74.500	72.400	73.500	73.500	233,305
2026-03-06	75.700	76.800	74.200	75.100	75.100	211,797
2026-03-05	73.900	76.000	73.100	75.700	75.700	1,904,581
2026-03-04	71.400	74.200	71.300	73.500	73.500	251,801
2026-03-03	71.300	72.100	69.200	71.100	71.100	302,042
2026-03-02	73.200	73.900	71.800	72.000	72.000	241,790
2026-02-27	72.800	75.200	72.200	74.800	74.800	247,312
2026-02-26	72.700	73.100	71.400	72.700	72.700	206,476
2026-02-25	71.900	72.600	70.500	72.600	72.600	187,778
2026-02-24	70.100	73.200	69.500	72.100	72.100	316,072
2026-02-23	73.500	73.500	69.800	70.100	70.100	1,147,199
2026-02-20	74.000	74.700	72.800	73.500	73.500	242,750
2026-02-19	73.000	74.600	72.300	73.600	73.600	393,348
2026-02-18	70.900	72.700	69.500	72.500	72.500	493,259
2026-02-17	68.100	71.100	67.800	70.800	70.800	834,571
2026-02-16	70.600	71.600	68.600	68.600	68.600	386,327
2026-02-13	69.000	72.800	68.800	69.000	69.000	1,612,140
2026-02-12	65.800	69.700	62.800	68.900	68.900	2,608,892
2026-02-11	75.900	76.800	63.100	65.200	65.200	2,921,251
2026-02-10	77.200	78.300	76.100	76.400	76.400	226,904
2026-02-09	77.000	79.300	76.500	77.500	77.500	161,401
2026-02-06	76.100	77.600	74.800	77.100	77.100	143,008
2026-02-05	74.500	77.600	74.000	76.400	76.400	760,663
2026-02-04	80.400	80.400	73.400	74.300	74.300	1,003,891
2026-02-03	98.400	98.700	79.400	79.400	79.400	1,119,419

← NewerPage 3 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.