Karnov Group AB (publ) (KAR.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 86.90 | 87.40 | 86.80 | 86.90 | 86.90 | 1,700,292 |
| May 14, 2024 | 86.70 | 87.50 | 86.70 | 86.90 | 86.90 | 95,154 |
| May 13, 2024 | 86.60 | 87.00 | 86.10 | 86.80 | 86.80 | 72,476 |
| May 10, 2024 | 86.00 | 87.10 | 85.70 | 87.10 | 87.10 | 214,665 |
| May 08, 2024 | 87.00 | 87.50 | 86.00 | 86.20 | 86.20 | 733,219 |
| May 07, 2024 | 87.00 | 88.00 | 86.60 | 87.50 | 87.50 | 246,866 |
| May 06, 2024 | 86.20 | 88.00 | 86.00 | 86.80 | 86.80 | 137,662 |
| May 03, 2024 | 84.60 | 86.40 | 84.20 | 86.00 | 86.00 | 4,552,093 |
| May 02, 2024 | 67.00 | 67.20 | 65.70 | 65.70 | 65.70 | 22,088 |
| Apr 30, 2024 | 65.00 | 66.40 | 65.00 | 66.40 | 66.40 | 12,465 |
| Apr 29, 2024 | 65.20 | 66.30 | 64.50 | 65.00 | 65.00 | 23,755 |
| Apr 26, 2024 | 61.00 | 65.50 | 60.70 | 65.50 | 65.50 | 57,226 |
| Apr 25, 2024 | 63.00 | 63.00 | 60.40 | 60.70 | 60.70 | 18,950 |
| Apr 24, 2024 | 63.80 | 63.80 | 62.80 | 63.00 | 63.00 | 22,073 |
| Apr 23, 2024 | 63.80 | 63.90 | 62.90 | 63.40 | 63.40 | 420,078 |
| Apr 22, 2024 | 64.00 | 64.70 | 63.20 | 63.40 | 63.40 | 16,851 |
| Apr 19, 2024 | 64.10 | 64.10 | 63.20 | 63.90 | 63.90 | 15,755 |
| Apr 18, 2024 | 65.20 | 65.60 | 62.80 | 64.10 | 64.10 | 18,830 |
| Apr 17, 2024 | 65.80 | 67.20 | 65.00 | 65.00 | 65.00 | 94,526 |
| Apr 16, 2024 | 65.20 | 65.40 | 64.30 | 64.80 | 64.80 | 19,301 |
| Apr 15, 2024 | 65.00 | 66.20 | 64.80 | 65.20 | 65.20 | 20,543 |
| Apr 12, 2024 | 63.30 | 65.50 | 63.30 | 65.00 | 65.00 | 148,984 |
| Apr 11, 2024 | 62.30 | 63.20 | 61.50 | 63.20 | 63.20 | 15,675 |
| Apr 10, 2024 | 61.60 | 62.70 | 61.60 | 62.50 | 62.50 | 12,903 |
| Apr 09, 2024 | 62.80 | 62.90 | 61.30 | 62.10 | 62.10 | 24,015 |
| Apr 08, 2024 | 64.50 | 64.50 | 62.60 | 62.80 | 62.80 | 81,673 |
| Apr 05, 2024 | 64.50 | 64.60 | 63.50 | 63.90 | 63.90 | 21,701 |
| Apr 04, 2024 | 65.60 | 65.60 | 64.30 | 64.60 | 64.60 | 13,550 |
| Apr 03, 2024 | 63.90 | 66.20 | 63.90 | 65.70 | 65.70 | 236,527 |
| Apr 02, 2024 | 66.10 | 66.40 | 63.80 | 64.40 | 64.40 | 112,689 |
| Mar 28, 2024 | 65.10 | 66.30 | 65.10 | 66.10 | 66.10 | 19,782 |
| Mar 27, 2024 | 66.00 | 66.90 | 65.00 | 65.10 | 65.10 | 88,035 |
| Mar 26, 2024 | 65.20 | 66.50 | 65.00 | 66.20 | 66.20 | 29,806 |
| Mar 25, 2024 | 64.40 | 65.70 | 64.00 | 65.40 | 65.40 | 28,314 |
| Mar 22, 2024 | 66.00 | 67.20 | 65.30 | 65.40 | 65.40 | 80,610 |
| Mar 21, 2024 | 66.70 | 67.60 | 65.80 | 66.30 | 66.30 | 209,988 |
| Mar 20, 2024 | 65.40 | 66.30 | 65.00 | 65.70 | 65.70 | 39,056 |
| Mar 19, 2024 | 65.30 | 66.40 | 65.20 | 65.90 | 65.90 | 127,379 |
| Mar 18, 2024 | 66.70 | 66.70 | 64.70 | 65.40 | 65.40 | 149,139 |
| Mar 15, 2024 | 67.00 | 67.00 | 66.40 | 66.50 | 66.50 | 22,050 |
| Mar 14, 2024 | 66.40 | 66.90 | 65.60 | 66.60 | 66.60 | 47,294 |
| Mar 13, 2024 | 66.40 | 66.40 | 65.50 | 66.00 | 66.00 | 13,169 |
| Mar 12, 2024 | 66.00 | 66.30 | 65.30 | 66.00 | 66.00 | 11,186 |
| Mar 11, 2024 | 66.30 | 66.30 | 63.70 | 65.50 | 65.50 | 24,130 |
| Mar 08, 2024 | 66.20 | 66.90 | 65.20 | 66.30 | 66.30 | 87,090 |
| Mar 07, 2024 | 64.60 | 66.30 | 63.90 | 66.20 | 66.20 | 192,622 |
| Mar 06, 2024 | 62.70 | 64.60 | 62.70 | 64.60 | 64.60 | 38,371 |
| Mar 05, 2024 | 63.00 | 64.10 | 63.00 | 63.50 | 63.50 | 27,878 |
| Mar 04, 2024 | 64.60 | 64.70 | 63.50 | 64.10 | 64.10 | 12,728 |
| Mar 01, 2024 | 64.50 | 64.80 | 63.80 | 64.60 | 64.60 | 33,972 |
| Feb 29, 2024 | 64.90 | 64.90 | 63.20 | 64.50 | 64.50 | 37,540 |
| Feb 28, 2024 | 66.00 | 66.00 | 64.50 | 64.60 | 64.60 | 410,987 |
| Feb 27, 2024 | 64.10 | 65.50 | 63.60 | 65.50 | 65.50 | 21,732 |
| Feb 26, 2024 | 63.80 | 64.60 | 63.40 | 64.60 | 64.60 | 44,898 |
| Feb 23, 2024 | 66.00 | 66.50 | 64.00 | 64.50 | 64.50 | 26,459 |
| Feb 22, 2024 | 67.10 | 67.10 | 66.00 | 66.20 | 66.20 | 47,722 |
| Feb 21, 2024 | 65.50 | 66.20 | 64.70 | 66.00 | 66.00 | 292,494 |
| Feb 20, 2024 | 66.70 | 67.00 | 65.20 | 65.30 | 65.30 | 530,239 |
| Feb 19, 2024 | 67.10 | 67.70 | 65.90 | 66.60 | 66.60 | 106,742 |
| Feb 16, 2024 | 64.80 | 68.00 | 64.80 | 65.30 | 65.30 | 116,358 |
| Feb 15, 2024 | 64.00 | 65.00 | 62.70 | 64.60 | 64.60 | 154,358 |
| Feb 14, 2024 | 57.50 | 63.40 | 57.50 | 63.00 | 63.00 | 76,556 |
| Feb 13, 2024 | 59.10 | 59.60 | 57.20 | 57.50 | 57.50 | 24,435 |
| Feb 12, 2024 | 57.10 | 59.30 | 57.10 | 59.10 | 59.10 | 79,584 |
| Feb 09, 2024 | 56.10 | 57.30 | 55.90 | 57.10 | 57.10 | 47,507 |
| Feb 08, 2024 | 54.10 | 56.70 | 54.10 | 56.00 | 56.00 | 24,212 |
| Feb 07, 2024 | 54.30 | 56.00 | 54.10 | 54.80 | 54.80 | 73,489 |
| Feb 06, 2024 | 53.90 | 54.40 | 53.50 | 54.00 | 54.00 | 15,480 |
| Feb 05, 2024 | 52.80 | 54.80 | 52.80 | 54.30 | 54.30 | 37,773 |
| Feb 02, 2024 | 53.60 | 54.50 | 53.10 | 53.50 | 53.50 | 180,101 |
| Feb 01, 2024 | 55.70 | 55.70 | 53.00 | 53.50 | 53.50 | 86,175 |
| Jan 31, 2024 | 56.70 | 57.20 | 56.30 | 56.30 | 56.30 | 184,694 |
| Jan 30, 2024 | 56.50 | 57.00 | 56.10 | 56.10 | 56.10 | 4,972 |
| Jan 29, 2024 | 55.40 | 57.20 | 55.00 | 56.70 | 56.70 | 97,889 |
| Jan 26, 2024 | 56.50 | 56.50 | 55.10 | 55.70 | 55.70 | 34,874 |
| Jan 25, 2024 | 55.80 | 56.20 | 54.90 | 55.60 | 55.60 | 109,759 |
| Jan 24, 2024 | 56.70 | 56.80 | 55.60 | 55.80 | 55.80 | 205,021 |
| Jan 23, 2024 | 55.00 | 56.00 | 54.90 | 55.80 | 55.80 | 27,797 |
| Jan 22, 2024 | 55.20 | 56.10 | 55.10 | 55.60 | 55.60 | 30,732 |
| Jan 19, 2024 | 55.00 | 56.40 | 53.60 | 55.20 | 55.20 | 153,034 |
| Jan 18, 2024 | 55.40 | 55.70 | 54.70 | 54.80 | 54.80 | 113,161 |
| Jan 17, 2024 | 55.60 | 55.90 | 54.60 | 55.20 | 55.20 | 23,714 |
| Jan 16, 2024 | 56.00 | 56.30 | 55.00 | 55.70 | 55.70 | 24,683 |
| Jan 15, 2024 | 55.20 | 55.90 | 54.80 | 55.70 | 55.70 | 33,905 |
| Jan 12, 2024 | 54.90 | 56.60 | 54.90 | 56.30 | 56.30 | 28,990 |
| Jan 11, 2024 | 55.50 | 55.90 | 54.40 | 54.90 | 54.90 | 292,991 |
| Jan 10, 2024 | 55.00 | 55.70 | 54.80 | 55.00 | 55.00 | 521,186 |
| Jan 09, 2024 | 54.90 | 55.50 | 54.90 | 55.10 | 55.10 | 102,720 |
| Jan 08, 2024 | 54.40 | 55.40 | 54.20 | 55.20 | 55.20 | 61,309 |
| Jan 05, 2024 | 55.80 | 55.80 | 54.20 | 54.30 | 54.30 | 5,674 |
| Jan 04, 2024 | 54.80 | 55.50 | 54.70 | 55.20 | 55.20 | 13,995 |
| Jan 03, 2024 | 54.60 | 55.50 | 54.50 | 55.30 | 55.30 | 39,126 |
| Jan 02, 2024 | 56.00 | 56.10 | 54.60 | 54.60 | 54.60 | 13,920 |
| Dec 29, 2023 | 55.60 | 56.20 | 55.00 | 55.50 | 55.50 | 85,509 |
| Dec 28, 2023 | 54.20 | 55.20 | 54.00 | 55.20 | 55.20 | 22,437 |
| Dec 27, 2023 | 54.10 | 54.50 | 53.80 | 54.20 | 54.20 | 51,074 |
| Dec 22, 2023 | 54.00 | 54.20 | 52.90 | 54.00 | 54.00 | 33,752 |
| Dec 21, 2023 | 54.20 | 54.20 | 52.30 | 53.50 | 53.50 | 51,627 |
| Dec 20, 2023 | 53.40 | 53.60 | 51.90 | 52.60 | 52.60 | 113,912 |
| Dec 19, 2023 | 54.30 | 55.00 | 53.10 | 54.00 | 54.00 | 42,094 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.