Karnov Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	87.300	89.000	86.600	88.400	88.400	67,830
2025-02-13	91.000	91.000	86.500	87.300	87.300	130,309
2025-02-12	89.200	89.500	87.800	88.400	88.400	106,645
2025-02-11	90.000	90.400	88.700	88.900	88.900	11,247
2025-02-10	90.000	90.000	89.150	89.400	89.400	20,990
2025-02-07	88.100	91.800	87.700	88.500	88.500	74,355
2025-02-06	89.000	89.100	87.600	87.700	87.700	11,960
2025-02-05	89.000	89.100	88.200	88.700	88.700	12,512
2025-02-04	89.200	89.400	88.500	89.000	89.000	17,234
2025-02-03	89.500	89.700	87.700	89.200	89.200	17,888
2025-01-31	88.100	90.600	87.200	89.700	89.700	73,208
2025-01-30	87.900	89.300	87.900	88.000	88.000	30,115
2025-01-29	92.900	92.900	86.900	88.200	88.200	14,988
2025-01-28	86.400	87.900	86.300	87.800	87.800	33,085
2025-01-27	84.000	86.800	84.000	86.200	86.200	54,069
2025-01-24	89.800	90.400	86.500	86.500	86.500	42,414
2025-01-23	89.000	91.000	87.200	89.400	89.400	44,726
2025-01-22	93.800	94.800	89.500	89.800	89.800	202,273
2025-01-21	92.300	94.000	92.300	93.500	93.500	124,885
2025-01-20	93.200	93.500	91.900	92.000	92.000	45,904
2025-01-17	91.700	93.800	90.700	92.100	92.100	118,078
2025-01-16	86.900	91.500	86.200	91.500	91.500	66,274
2025-01-15	85.000	87.900	85.000	86.300	86.300	43,092
2025-01-14	85.100	86.300	85.000	85.500	85.500	106,915
2025-01-13	88.600	89.000	83.000	84.900	84.900	74,395
2025-01-10	85.000	85.600	83.900	85.200	85.200	41,514
2025-01-09	84.100	84.400	83.500	84.000	84.000	17,269
2025-01-08	83.900	84.300	82.900	84.300	84.300	321,691
2025-01-07	84.000	84.500	83.000	84.000	84.000	46,012
2025-01-03	84.000	84.800	83.400	84.000	84.000	21,303
2025-01-02	80.800	84.600	80.800	84.100	84.100	748,317
2024-12-30	81.400	82.900	80.400	82.300	82.300	29,462
2024-12-27	82.000	82.000	80.400	81.000	81.000	10,085
2024-12-23	81.100	81.200	80.100	80.600	80.600	14,130
2024-12-20	81.200	81.500	79.700	81.000	81.000	43,970
2024-12-19	81.000	81.300	79.600	81.000	81.000	35,390
2024-12-18	81.000	82.400	80.900	81.000	81.000	15,399
2024-12-17	82.200	82.500	80.700	81.400	81.400	13,184
2024-12-16	81.900	82.700	81.100	82.200	82.200	20,655
2024-12-13	82.000	82.600	81.500	81.900	81.900	18,424
2024-12-12	83.300	83.700	81.400	81.700	81.700	45,526
2024-12-11	81.200	83.400	80.800	83.400	83.400	31,143
2024-12-10	81.500	82.200	81.100	81.500	81.500	51,560
2024-12-09	83.200	83.800	81.000	81.500	81.500	24,629
2024-12-06	83.900	83.900	82.800	83.300	83.300	12,766
2024-12-05	83.700	84.000	83.400	83.700	83.700	11,270
2024-12-04	83.000	83.900	82.800	83.900	83.900	12,090
2024-12-03	81.300	84.000	81.000	83.200	83.200	24,775
2024-12-02	81.300	81.700	80.900	81.300	81.300	37,233
2024-11-29	81.400	82.200	80.700	81.200	81.200	29,607
2024-11-28	80.600	81.700	80.400	81.300	81.300	17,126
2024-11-27	80.000	82.000	79.700	80.600	80.600	39,943
2024-11-26	80.400	80.800	79.800	80.300	80.300	30,993
2024-11-25	80.600	80.900	80.100	80.900	80.900	71,737
2024-11-22	81.000	81.000	79.700	80.600	80.600	14,271
2024-11-21	80.800	80.800	78.300	79.500	79.500	16,837
2024-11-20	80.500	81.000	78.500	79.000	79.000	22,595
2024-11-19	81.000	81.700	79.300	80.500	80.500	125,542
2024-11-18	81.000	81.700	80.200	81.200	81.200	46,169
2024-11-15	79.400	81.100	79.400	81.000	81.000	30,438

← NewerPage 8 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.