Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 80.200 | 81.900 | 80.000 | 81.000 | 81.000 | 35,871 |
| 2024-11-13 | 79.400 | 80.100 | 78.000 | 80.000 | 80.000 | 61,140 |
| 2024-11-12 | 81.000 | 81.200 | 79.600 | 80.000 | 80.000 | 60,578 |
| 2024-11-11 | 80.500 | 81.400 | 80.100 | 81.000 | 81.000 | 24,246 |
| 2024-11-08 | 80.000 | 80.600 | 79.200 | 80.500 | 80.500 | 368,816 |
| 2024-11-07 | 80.700 | 81.500 | 76.600 | 77.800 | 77.800 | 51,772 |
| 2024-11-06 | 79.100 | 80.500 | 75.000 | 80.100 | 80.100 | 153,794 |
| 2024-11-05 | 78.800 | 81.100 | 78.800 | 81.000 | 81.000 | 26,612 |
| 2024-11-04 | 77.800 | 80.000 | 77.800 | 78.800 | 78.800 | 27,209 |
| 2024-11-01 | 81.000 | 81.000 | 77.900 | 78.700 | 78.700 | 79,460 |
| 2024-10-31 | 79.500 | 80.100 | 78.900 | 79.600 | 79.600 | 22,193 |
| 2024-10-30 | 79.800 | 81.400 | 79.400 | 79.400 | 79.400 | 73,289 |
| 2024-10-29 | 82.200 | 82.200 | 79.500 | 79.800 | 79.800 | 49,938 |
| 2024-10-28 | 78.100 | 79.800 | 77.500 | 79.800 | 79.800 | 18,038 |
| 2024-10-25 | 78.000 | 79.300 | 77.100 | 78.000 | 78.000 | 107,061 |
| 2024-10-24 | 77.000 | 80.100 | 77.000 | 78.300 | 78.300 | 316,406 |
| 2024-10-23 | 78.900 | 80.400 | 77.800 | 79.400 | 79.400 | 115,332 |
| 2024-10-22 | 76.100 | 79.000 | 76.000 | 79.000 | 79.000 | 67,735 |
| 2024-10-21 | 79.000 | 79.400 | 76.100 | 76.700 | 76.700 | 17,333 |
| 2024-10-18 | 80.000 | 80.000 | 78.800 | 79.000 | 79.000 | 185,921 |
| 2024-10-17 | 78.000 | 78.700 | 77.300 | 78.500 | 78.500 | 22,186 |
| 2024-10-16 | 77.000 | 78.500 | 77.000 | 77.700 | 77.700 | 17,452 |
| 2024-10-15 | 80.100 | 81.000 | 76.900 | 76.900 | 76.900 | 224,784 |
| 2024-10-14 | 78.700 | 80.500 | 77.800 | 80.100 | 80.100 | 27,450 |
| 2024-10-11 | 77.900 | 79.300 | 77.900 | 78.700 | 78.700 | 15,457 |
| 2024-10-10 | 80.900 | 81.200 | 77.700 | 77.900 | 77.900 | 48,206 |
| 2024-10-09 | 80.200 | 81.200 | 79.400 | 80.900 | 80.900 | 29,347 |
| 2024-10-08 | 84.000 | 84.000 | 80.200 | 80.200 | 80.200 | 346,802 |
| 2024-10-07 | 84.100 | 84.100 | 82.200 | 83.000 | 83.000 | 67,359 |
| 2024-10-04 | 82.000 | 82.400 | 80.700 | 82.200 | 82.200 | 110,730 |
| 2024-10-03 | 82.400 | 82.900 | 80.700 | 82.400 | 82.400 | 89,141 |
| 2024-10-02 | 83.200 | 84.000 | 82.100 | 82.400 | 82.400 | 93,191 |
| 2024-10-01 | 82.400 | 83.000 | 81.600 | 82.300 | 82.300 | 39,195 |
| 2024-09-30 | 82.000 | 82.800 | 80.700 | 81.500 | 81.500 | 187,925 |
| 2024-09-27 | 86.500 | 86.500 | 80.800 | 81.000 | 81.000 | 64,270 |
| 2024-09-26 | 86.900 | 86.900 | 82.400 | 82.500 | 82.500 | 117,081 |
| 2024-09-25 | 80.200 | 82.900 | 80.200 | 82.300 | 82.300 | 190,243 |
| 2024-09-24 | 82.900 | 82.900 | 80.100 | 80.100 | 80.100 | 23,786 |
| 2024-09-23 | 81.900 | 81.900 | 79.500 | 79.900 | 79.900 | 24,021 |
| 2024-09-20 | 79.800 | 81.100 | 79.000 | 79.000 | 79.000 | 63,364 |
| 2024-09-19 | 80.000 | 81.300 | 79.700 | 79.800 | 79.800 | 38,674 |
| 2024-09-18 | 82.000 | 82.000 | 80.000 | 80.000 | 80.000 | 47,494 |
| 2024-09-17 | 82.400 | 83.600 | 81.800 | 81.800 | 81.800 | 39,068 |
| 2024-09-16 | 80.100 | 83.100 | 79.800 | 82.100 | 82.100 | 86,483 |
| 2024-09-13 | 79.900 | 81.000 | 78.600 | 78.900 | 78.900 | 254,535 |
| 2024-09-12 | 79.900 | 80.000 | 78.100 | 80.000 | 80.000 | 175,947 |
| 2024-09-11 | 79.000 | 80.400 | 77.000 | 79.100 | 79.100 | 473,930 |
| 2024-09-10 | 77.000 | 78.300 | 76.400 | 77.000 | 77.000 | 18,837 |
| 2024-09-09 | 82.900 | 82.900 | 77.000 | 77.400 | 77.400 | 50,111 |
| 2024-09-06 | 76.800 | 76.800 | 75.300 | 76.100 | 76.100 | 28,214 |
| 2024-09-05 | 81.300 | 81.300 | 75.700 | 76.800 | 76.800 | 25,619 |
| 2024-09-04 | 77.300 | 77.300 | 75.500 | 76.100 | 76.100 | 2,530,926 |
| 2024-09-03 | 77.200 | 78.200 | 76.100 | 76.500 | 76.500 | 68,664 |
| 2024-09-02 | 79.000 | 79.800 | 77.500 | 77.600 | 77.600 | 13,352 |
| 2024-08-30 | 78.700 | 80.700 | 78.700 | 79.000 | 79.000 | 39,738 |
| 2024-08-29 | 78.900 | 80.600 | 78.500 | 79.300 | 79.300 | 11,250 |
| 2024-08-28 | 82.000 | 82.000 | 79.200 | 79.500 | 79.500 | 16,144 |
| 2024-08-27 | 81.500 | 81.600 | 79.100 | 80.900 | 80.900 | 20,747 |
| 2024-08-26 | 78.100 | 80.400 | 76.800 | 80.300 | 80.300 | 48,155 |
| 2024-08-23 | 78.700 | 79.000 | 76.300 | 77.700 | 77.700 | 42,424 |
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.