Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 112.80 | 115.00 | 111.20 | 113.40 | 113.40 | 48,985 |
| 2025-10-31 | 110.80 | 113.00 | 109.40 | 112.80 | 112.80 | 21,869 |
| 2025-10-30 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | 53,405 |
| 2025-10-29 | 112.00 | 112.80 | 108.60 | 109.80 | 109.80 | 32,600 |
| 2025-10-28 | 111.20 | 113.00 | 110.60 | 112.80 | 112.80 | 25,866 |
| 2025-10-27 | 110.40 | 111.80 | 110.20 | 111.40 | 111.40 | 26,466 |
| 2025-10-24 | 109.00 | 112.20 | 109.00 | 110.40 | 110.40 | 58,935 |
| 2025-10-23 | 107.40 | 109.40 | 107.40 | 109.40 | 109.40 | 64,024 |
| 2025-10-22 | 105.20 | 108.60 | 102.80 | 107.60 | 107.60 | 127,938 |
| 2025-10-21 | 105.40 | 106.80 | 105.40 | 105.80 | 105.80 | 98,785 |
| 2025-10-20 | 104.80 | 106.40 | 104.40 | 105.80 | 105.80 | 288,967 |
| 2025-10-17 | 104.00 | 105.60 | 102.00 | 104.80 | 104.80 | 27,597 |
| 2025-10-16 | 108.80 | 108.80 | 104.20 | 104.20 | 104.20 | 16,747 |
| 2025-10-15 | 107.00 | 108.80 | 105.80 | 107.80 | 107.80 | 465,642 |
| 2025-10-14 | 106.40 | 107.00 | 105.00 | 107.00 | 107.00 | 27,320 |
| 2025-10-13 | 105.40 | 107.00 | 104.80 | 106.40 | 106.40 | 60,552 |
| 2025-10-10 | 109.60 | 109.80 | 105.40 | 105.80 | 105.80 | 49,279 |
| 2025-10-09 | 111.20 | 112.00 | 108.20 | 109.60 | 109.60 | 61,185 |
| 2025-10-08 | 111.80 | 112.60 | 111.20 | 111.60 | 111.60 | 88,146 |
| 2025-10-07 | 112.00 | 113.60 | 111.00 | 112.00 | 112.00 | 45,478 |
| 2025-10-06 | 112.60 | 113.40 | 111.60 | 112.60 | 112.60 | 42,521 |
| 2025-10-03 | 109.40 | 112.80 | 109.40 | 112.60 | 112.60 | 32,642 |
| 2025-10-02 | 113.80 | 113.80 | 108.80 | 111.00 | 111.00 | 56,663 |
| 2025-10-01 | 112.60 | 113.80 | 111.60 | 112.00 | 112.00 | 41,285 |
| 2025-09-30 | 112.40 | 113.40 | 109.20 | 112.60 | 112.60 | 354,966 |
| 2025-09-29 | 111.20 | 111.60 | 109.80 | 111.60 | 111.60 | 545,055 |
| 2025-09-26 | 109.40 | 112.20 | 108.60 | 111.00 | 111.00 | 249,636 |
| 2025-09-25 | 108.60 | 109.80 | 107.60 | 109.20 | 109.20 | 21,096 |
| 2025-09-24 | 111.00 | 111.00 | 107.80 | 108.60 | 108.60 | 157,822 |
| 2025-09-23 | 112.20 | 113.40 | 111.20 | 111.20 | 111.20 | 47,701 |
| 2025-09-22 | 115.00 | 115.60 | 111.40 | 112.00 | 112.00 | 72,490 |
| 2025-09-19 | 117.80 | 118.00 | 114.60 | 115.00 | 115.00 | 26,001 |
| 2025-09-18 | 116.20 | 118.40 | 116.20 | 117.60 | 117.60 | 17,169 |
| 2025-09-17 | 115.60 | 116.60 | 114.80 | 116.20 | 116.20 | 23,006 |
| 2025-09-16 | 115.20 | 116.60 | 113.80 | 115.60 | 115.60 | 20,076 |
| 2025-09-15 | 115.40 | 116.00 | 112.20 | 114.40 | 114.40 | 99,691 |
| 2025-09-12 | 116.00 | 116.80 | 114.20 | 115.40 | 115.40 | 29,559 |
| 2025-09-11 | 115.80 | 117.00 | 115.20 | 115.80 | 115.80 | 45,768 |
| 2025-09-10 | 115.60 | 119.00 | 115.60 | 116.40 | 116.40 | 21,411 |
| 2025-09-09 | 118.60 | 121.20 | 118.00 | 118.40 | 118.40 | 600,167 |
| 2025-09-08 | 115.20 | 118.60 | 115.20 | 118.60 | 118.60 | 82,125 |
| 2025-09-05 | 116.00 | 119.20 | 114.80 | 118.20 | 118.20 | 87,738 |
| 2025-09-04 | 112.00 | 115.60 | 112.00 | 114.00 | 114.00 | 32,448 |
| 2025-09-03 | 113.60 | 114.20 | 109.20 | 112.00 | 112.00 | 50,405 |
| 2025-09-02 | 116.00 | 116.00 | 112.00 | 113.20 | 113.20 | 57,925 |
| 2025-09-01 | 118.80 | 119.40 | 116.00 | 116.00 | 116.00 | 193,237 |
| 2025-08-29 | 117.20 | 118.60 | 115.40 | 118.00 | 118.00 | 57,509 |
| 2025-08-28 | 125.00 | 125.00 | 116.40 | 117.20 | 117.20 | 44,969 |
| 2025-08-27 | 124.00 | 124.80 | 120.60 | 121.00 | 121.00 | 212,311 |
| 2025-08-26 | 122.00 | 124.20 | 121.40 | 123.60 | 123.60 | 133,265 |
| 2025-08-25 | 118.40 | 124.00 | 118.00 | 123.00 | 123.00 | 67,779 |
| 2025-08-22 | 119.60 | 121.00 | 115.60 | 118.00 | 118.00 | 423,228 |
| 2025-08-21 | 113.00 | 118.60 | 108.20 | 115.60 | 115.60 | 265,160 |
| 2025-08-20 | 114.00 | 115.80 | 112.20 | 114.80 | 114.80 | 31,602 |
| 2025-08-19 | 112.60 | 114.80 | 111.60 | 114.00 | 114.00 | 30,270 |
| 2025-08-18 | 114.20 | 115.20 | 112.20 | 112.60 | 112.60 | 33,200 |
| 2025-08-15 | 115.60 | 115.60 | 113.40 | 114.40 | 114.40 | 25,080 |
| 2025-08-14 | 117.60 | 118.00 | 114.80 | 115.20 | 115.20 | 24,128 |
| 2025-08-13 | 114.20 | 115.00 | 112.40 | 115.00 | 115.00 | 386,455 |
| 2025-08-12 | 112.00 | 115.60 | 112.00 | 114.40 | 114.40 | 43,214 |
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.