Karnov Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 80.800 | 80.800 | 78.600 | 79.700 | 79.700 | 102,521 |
| 2026-10-16 | 79.400 | 80.600 | 78.900 | 79.500 | 79.500 | 125,639 |
| 2026-10-15 | 80.800 | 80.800 | 78.100 | 79.200 | 79.200 | 271,230 |
| 2026-10-14 | 80.200 | 80.600 | 79.000 | 79.000 | 79.000 | 80,213 |
| 2026-10-13 | 80.400 | 81.400 | 79.000 | 80.300 | 80.300 | 109,386 |
| 2026-10-12 | 79.000 | 80.900 | 78.800 | 79.900 | 79.900 | 166,103 |
| 2026-10-09 | 76.400 | 79.400 | 76.300 | 79.400 | 79.400 | 154,463 |
| 2026-10-08 | 75.400 | 76.400 | 74.800 | 75.500 | 75.500 | 124,689 |
| 2026-10-07 | 78.400 | 78.400 | 75.600 | 75.600 | 75.600 | 108,997 |
| 2026-10-06 | 78.600 | 79.000 | 77.100 | 77.600 | 77.600 | 96,073 |
| 2026-10-05 | 76.400 | 77.400 | 75.900 | 76.800 | 76.800 | 193,573 |
| 2026-10-02 | 79.200 | 79.200 | 76.100 | 76.100 | 76.100 | 118,446 |
| 2026-10-01 | 75.100 | 77.900 | 73.700 | 76.700 | 76.700 | 576,318 |
| 2026-09-30 | 76.100 | 76.200 | 74.300 | 75.200 | 75.200 | 122,985 |
| 2026-09-29 | 72.100 | 76.600 | 72.100 | 75.500 | 75.500 | 157,273 |
| 2026-09-28 | 74.200 | 74.200 | 71.800 | 72.200 | 72.200 | 333,103 |
| 2026-09-25 | 74.600 | 74.600 | 73.100 | 73.500 | 73.500 | 127,496 |
| 2026-09-24 | 75.200 | 75.200 | 73.900 | 74.500 | 74.500 | 77,772 |
| 2026-09-23 | 75.000 | 75.000 | 74.200 | 74.500 | 74.500 | 105,749 |
| 2026-09-22 | 76.100 | 76.800 | 74.500 | 74.500 | 74.500 | 115,317 |
| 2026-09-21 | 76.000 | 78.000 | 75.600 | 76.200 | 76.200 | 61,764 |
Page 1 of 1 · 21 trading days
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.