Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	92.400	94.200	85.600	91.000	91.000	198,398
2025-05-13	88.600	90.000	88.000	89.900	89.900	223,727
2025-05-12	88.000	88.400	86.400	88.400	88.400	47,062
2025-05-09	86.200	88.000	86.200	87.000	87.000	46,542
2025-05-08	85.800	87.400	85.800	86.200	86.200	19,190
2025-05-07	88.100	88.500	84.900	85.800	85.800	35,023
2025-05-06	92.300	92.500	87.700	88.100	88.100	16,795
2025-05-05	90.000	91.300	90.000	90.400	90.400	8,978
2025-05-02	90.400	91.400	89.600	90.000	90.000	27,069
2025-04-30	87.900	91.000	87.500	90.800	90.800	23,205
2025-04-29	88.100	88.100	86.500	87.400	87.400	16,635
2025-04-28	88.200	88.300	86.400	86.700	86.700	36,155
2025-04-25	90.300	90.600	87.900	88.300	88.300	23,219
2025-04-24	88.800	90.000	87.800	89.200	89.200	31,984
2025-04-23	88.300	89.400	87.000	88.900	88.900	360,678
2025-04-22	86.300	87.200	85.200	87.200	87.200	26,982
2025-04-17	88.300	88.300	86.300	86.300	86.300	12,404
2025-04-16	90.100	90.400	88.000	88.100	88.100	24,101
2025-04-15	89.600	91.900	89.600	90.000	90.000	319,942
2025-04-14	88.000	89.600	88.000	89.400	89.400	29,799
2025-04-11	87.500	87.500	83.400	87.000	87.000	30,660
2025-04-10	87.900	87.900	84.500	85.500	85.500	50,476
2025-04-09	80.500	83.200	80.000	82.600	82.600	23,528
2025-04-08	84.900	85.100	82.200	84.400	84.400	49,137
2025-04-07	83.800	85.100	79.000	83.900	83.900	163,050
2025-04-04	87.100	87.400	82.200	84.500	84.500	44,732
2025-04-03	89.400	89.900	87.100	87.100	87.100	64,924
2025-04-02	88.400	89.500	87.400	89.500	89.500	79,478
2025-04-01	88.100	88.900	87.700	88.700	88.700	67,441
2025-03-31	85.800	87.900	85.000	87.400	87.400	28,338
2025-03-28	86.300	87.000	85.300	86.500	86.500	11,966
2025-03-27	86.600	87.700	86.000	86.400	86.400	17,151
2025-03-26	88.600	88.600	86.200	87.000	87.000	19,323
2025-03-25	86.800	87.500	84.400	87.000	87.000	37,018
2025-03-24	88.400	89.000	86.600	86.600	86.600	28,305
2025-03-21	89.700	89.800	87.100	87.900	87.900	38,422
2025-03-20	91.400	91.400	89.000	89.700	89.700	28,573
2025-03-19	88.200	90.700	87.800	90.600	90.600	48,033
2025-03-18	84.900	89.200	84.900	88.100	88.100	65,311
2025-03-17	83.500	84.700	83.300	84.700	84.700	124,928
2025-03-14	84.900	85.600	82.700	83.600	83.600	48,080
2025-03-13	85.900	85.900	82.000	82.700	82.700	39,020
2025-03-12	84.000	85.200	81.500	82.900	82.900	116,491
2025-03-11	84.200	84.600	82.000	82.000	82.000	82,675
2025-03-10	86.900	86.900	84.200	84.600	84.600	22,630
2025-03-07	85.000	86.000	84.400	85.600	85.600	12,436
2025-03-06	87.000	87.500	84.800	85.300	85.300	96,933
2025-03-05	88.100	88.800	86.700	87.100	87.100	86,893
2025-03-04	88.300	89.000	86.400	86.600	86.600	45,547
2025-03-03	87.300	89.900	87.300	88.300	88.300	33,176
2025-02-28	89.700	89.900	87.500	89.000	89.000	42,499
2025-02-27	89.600	91.800	89.600	89.700	89.700	20,361
2025-02-26	94.900	94.900	89.300	92.000	92.000	180,671
2025-02-25	93.500	95.000	93.100	94.000	94.000	116,239
2025-02-24	93.500	94.100	93.000	93.700	93.700	49,560
2025-02-21	97.400	97.600	93.000	93.400	93.400	48,769
2025-02-20	99.000	100.00	96.800	97.000	97.000	66,774
2025-02-19	95.700	100.40	95.700	98.600	98.600	268,749
2025-02-18	90.800	96.900	90.700	95.600	95.600	338,954
2025-02-17	89.100	89.100	87.000	88.500	88.500	47,714

← NewerPage 7 of 22 · 1,261 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.