Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	97.900	98.200	96.600	97.900	97.900	110,036
2026-01-30	97.900	98.800	96.900	97.900	97.900	93,276
2026-01-29	99.000	100.00	97.500	98.100	98.100	62,968
2026-01-28	100.40	101.00	99.600	100.00	100.00	48,086
2026-01-27	101.80	103.00	100.40	100.40	100.40	96,570
2026-01-26	103.80	104.20	101.20	101.80	101.80	104,016
2026-01-23	103.20	105.20	103.00	103.00	103.00	43,591
2026-01-22	103.80	106.80	103.80	104.40	104.40	57,741
2026-01-21	105.20	105.20	101.80	104.00	104.00	134,148
2026-01-20	104.60	107.20	103.20	105.20	105.20	189,129
2026-01-19	106.40	106.40	104.60	105.00	105.00	194,120
2026-01-16	106.00	107.40	105.40	106.20	106.20	40,131
2026-01-15	109.80	109.80	105.00	106.20	106.20	115,661
2026-01-14	108.40	108.60	105.60	108.60	108.60	152,366
2026-01-13	108.00	108.00	103.60	106.40	106.40	48,470
2026-01-12	101.20	108.20	101.20	105.00	105.00	177,978
2026-01-09	101.20	101.60	99.500	100.80	100.80	25,545
2026-01-08	99.200	100.80	99.200	100.80	100.80	18,411
2026-01-07	96.700	100.80	96.400	99.300	99.300	43,483
2026-01-05	98.100	99.000	96.700	97.100	97.100	32,515
2026-01-02	101.20	101.80	98.100	98.100	98.100	52,602
2025-12-30	101.00	101.60	99.700	100.60	100.60	39,345
2025-12-29	99.300	103.00	98.100	101.00	101.00	57,258
2025-12-23	98.000	99.500	97.500	99.500	99.500	23,593
2025-12-22	97.800	98.600	96.700	98.000	98.000	118,461
2025-12-19	98.900	98.900	97.300	98.500	98.500	22,707
2025-12-18	97.000	98.100	96.400	98.100	98.100	34,294
2025-12-17	98.600	99.200	96.800	97.300	97.300	32,380
2025-12-16	100.60	100.60	98.300	98.300	98.300	61,082
2025-12-15	98.800	101.40	98.800	101.00	101.00	39,145
2025-12-12	98.200	101.80	97.600	100.40	100.40	147,633
2025-12-11	98.000	99.300	96.100	98.200	98.200	168,657
2025-12-10	98.000	98.500	97.300	97.700	97.700	13,707
2025-12-09	99.600	100.40	98.000	98.000	98.000	91,925
2025-12-08	98.600	100.80	97.200	100.40	100.40	165,938
2025-12-05	99.300	99.400	98.400	98.600	98.600	51,339
2025-12-04	100.60	100.60	99.000	99.000	99.000	26,772
2025-12-03	101.00	101.40	99.100	99.800	99.800	39,124
2025-12-02	102.80	103.00	100.80	101.00	101.00	44,278
2025-12-01	101.80	103.20	99.400	102.80	102.80	48,227
2025-11-28	101.00	102.20	100.20	102.20	102.20	87,779
2025-11-27	100.80	102.40	100.40	101.20	101.20	17,218
2025-11-26	101.80	103.60	100.20	100.80	100.80	45,094
2025-11-25	100.60	101.60	99.400	101.60	101.60	43,320
2025-11-24	100.20	101.00	98.800	100.00	100.00	43,084
2025-11-21	102.60	102.60	99.500	100.00	100.00	29,464
2025-11-20	101.60	104.00	100.60	102.40	102.40	103,908
2025-11-19	99.900	102.00	99.800	101.60	101.60	34,738
2025-11-18	102.20	102.80	100.20	101.00	101.00	29,180
2025-11-17	104.20	105.80	102.40	102.40	102.40	32,305
2025-11-14	108.60	108.60	103.40	104.20	104.20	42,309
2025-11-13	109.80	111.60	106.00	108.40	108.40	100,603
2025-11-12	109.00	116.40	106.40	108.20	108.20	390,373
2025-11-11	111.00	111.00	106.20	107.00	107.00	104,774
2025-11-10	112.40	116.60	110.20	110.20	110.20	228,838
2025-11-07	113.20	113.80	108.80	108.80	108.80	31,848
2025-11-06	114.00	114.00	111.80	112.80	112.80	28,604
2025-11-05	114.40	114.40	111.40	113.00	113.00	113,878
2025-11-04	113.40	114.60	111.60	113.20	113.20	62,837
2025-11-03	112.80	115.00	111.20	113.40	113.40	48,985

← NewerPage 4 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.