Advertisement
Karnov Group AB (publ) (KAR.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 12:59PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 81.00 | 81.00 | 77.90 | 78.70 | 78.70 | 79,460 |
| Oct 31, 2024 | 79.50 | 80.10 | 78.90 | 79.60 | 79.60 | 22,193 |
| Oct 30, 2024 | 79.80 | 81.40 | 79.40 | 79.40 | 79.40 | 73,289 |
| Oct 29, 2024 | 82.20 | 82.20 | 79.50 | 79.80 | 79.80 | 49,938 |
| Oct 28, 2024 | 78.10 | 79.80 | 77.50 | 79.80 | 79.80 | 18,038 |
| Oct 25, 2024 | 78.00 | 79.30 | 77.10 | 78.00 | 78.00 | 107,061 |
| Oct 24, 2024 | 77.00 | 80.10 | 77.00 | 78.30 | 78.30 | 316,406 |
| Oct 23, 2024 | 78.90 | 80.40 | 77.80 | 79.40 | 79.40 | 115,332 |
| Oct 22, 2024 | 76.10 | 79.00 | 76.00 | 79.00 | 79.00 | 67,735 |
| Oct 21, 2024 | 79.00 | 79.40 | 76.10 | 76.70 | 76.70 | 17,333 |
| Oct 18, 2024 | 80.00 | 80.00 | 78.80 | 79.00 | 79.00 | 185,921 |
| Oct 17, 2024 | 78.00 | 78.70 | 77.30 | 78.50 | 78.50 | 22,186 |
| Oct 16, 2024 | 77.00 | 78.50 | 77.00 | 77.70 | 77.70 | 17,452 |
| Oct 15, 2024 | 80.10 | 81.00 | 76.90 | 76.90 | 76.90 | 224,784 |
| Oct 14, 2024 | 78.70 | 80.50 | 77.80 | 80.10 | 80.10 | 27,450 |
| Oct 11, 2024 | 77.90 | 79.30 | 77.90 | 78.70 | 78.70 | 15,457 |
| Oct 10, 2024 | 80.90 | 81.20 | 77.70 | 77.90 | 77.90 | 48,206 |
| Oct 09, 2024 | 80.20 | 81.20 | 79.40 | 80.90 | 80.90 | 26,538 |
| Oct 08, 2024 | 84.00 | 84.00 | 80.20 | 80.20 | 80.20 | 346,802 |
| Oct 07, 2024 | 84.10 | 84.10 | 82.20 | 83.00 | 83.00 | 67,359 |
| Oct 04, 2024 | 82.00 | 82.40 | 80.70 | 82.20 | 82.20 | 110,730 |
| Oct 03, 2024 | 82.40 | 82.90 | 80.70 | 82.40 | 82.40 | 89,141 |
| Oct 02, 2024 | 83.20 | 84.00 | 82.10 | 82.40 | 82.40 | 93,191 |
| Oct 01, 2024 | 82.40 | 83.00 | 81.60 | 82.30 | 82.30 | 39,195 |
| Sep 30, 2024 | 82.00 | 82.80 | 80.70 | 81.50 | 81.50 | 187,925 |
| Sep 27, 2024 | 86.50 | 86.50 | 80.80 | 81.00 | 81.00 | 64,270 |
| Sep 26, 2024 | 86.90 | 86.90 | 82.40 | 82.50 | 82.50 | 117,081 |
| Sep 25, 2024 | 80.20 | 82.90 | 80.20 | 82.30 | 82.30 | 190,243 |
| Sep 24, 2024 | 82.90 | 82.90 | 80.10 | 80.10 | 80.10 | 23,786 |
| Sep 23, 2024 | 81.90 | 81.90 | 79.50 | 79.90 | 79.90 | 24,021 |
| Sep 20, 2024 | 79.80 | 81.10 | 79.00 | 79.00 | 79.00 | 63,364 |
| Sep 19, 2024 | 80.00 | 81.30 | 79.70 | 79.80 | 79.80 | 38,674 |
| Sep 18, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 47,494 |
| Sep 17, 2024 | 82.40 | 83.60 | 81.80 | 81.80 | 81.80 | 39,068 |
| Sep 16, 2024 | 80.10 | 83.10 | 79.80 | 82.10 | 82.10 | 86,483 |
| Sep 13, 2024 | 79.90 | 81.00 | 78.60 | 78.90 | 78.90 | 254,535 |
| Sep 12, 2024 | 79.90 | 80.00 | 78.10 | 80.00 | 80.00 | 175,947 |
| Sep 11, 2024 | 79.00 | 80.40 | 77.00 | 79.10 | 79.10 | 473,930 |
| Sep 10, 2024 | 77.00 | 78.30 | 76.40 | 77.00 | 77.00 | 18,837 |
| Sep 09, 2024 | 82.90 | 82.90 | 77.00 | 77.40 | 77.40 | 50,111 |
| Sep 06, 2024 | 76.80 | 76.80 | 75.30 | 76.10 | 76.10 | 28,214 |
| Sep 05, 2024 | 81.30 | 81.30 | 75.70 | 76.80 | 76.80 | 25,619 |
| Sep 04, 2024 | 77.30 | 77.30 | 75.50 | 76.10 | 76.10 | 2,530,926 |
| Sep 03, 2024 | 77.20 | 78.20 | 76.10 | 76.50 | 76.50 | 68,664 |
| Sep 02, 2024 | 79.00 | 79.80 | 77.50 | 77.60 | 77.60 | 13,352 |
| Aug 30, 2024 | 78.70 | 80.70 | 78.70 | 79.00 | 79.00 | 39,738 |
| Aug 29, 2024 | 78.90 | 80.60 | 78.50 | 79.30 | 79.30 | 11,250 |
| Aug 28, 2024 | 82.00 | 82.00 | 79.20 | 79.50 | 79.50 | 16,144 |
| Aug 27, 2024 | 81.50 | 81.60 | 79.10 | 80.90 | 80.90 | 20,747 |
| Aug 26, 2024 | 78.10 | 80.40 | 76.80 | 80.30 | 80.30 | 48,155 |
| Aug 23, 2024 | 78.70 | 79.00 | 76.30 | 77.70 | 77.70 | 42,424 |
| Aug 22, 2024 | 75.70 | 78.70 | 75.10 | 78.70 | 78.70 | 161,056 |
| Aug 21, 2024 | 85.00 | 85.00 | 74.50 | 75.60 | 75.60 | 79,302 |
| Aug 20, 2024 | 80.00 | 81.20 | 79.30 | 79.60 | 79.60 | 157,935 |
| Aug 19, 2024 | 79.00 | 80.30 | 78.70 | 80.00 | 80.00 | 63,655 |
| Aug 16, 2024 | 78.90 | 79.10 | 78.00 | 78.90 | 78.90 | 34,495 |
| Aug 15, 2024 | 78.40 | 79.60 | 76.80 | 78.90 | 78.90 | 75,302 |
| Aug 14, 2024 | 79.90 | 79.90 | 78.00 | 78.40 | 78.40 | 18,051 |
| Aug 13, 2024 | 76.20 | 79.40 | 76.20 | 79.10 | 79.10 | 36,933 |
| Aug 12, 2024 | 77.00 | 78.00 | 76.40 | 77.70 | 77.70 | 18,586 |
| Aug 09, 2024 | 75.50 | 77.60 | 75.40 | 77.60 | 77.60 | 89,941 |
| Aug 08, 2024 | 75.80 | 76.00 | 74.70 | 76.00 | 76.00 | 17,948 |
| Aug 07, 2024 | 74.10 | 77.20 | 74.10 | 76.90 | 76.90 | 13,457 |
| Aug 06, 2024 | 72.50 | 75.30 | 72.50 | 74.10 | 74.10 | 98,507 |
| Aug 05, 2024 | 74.40 | 75.00 | 72.30 | 74.00 | 74.00 | 80,813 |
| Aug 02, 2024 | 78.20 | 78.20 | 75.50 | 76.10 | 76.10 | 38,359 |
| Aug 01, 2024 | 74.00 | 78.20 | 74.00 | 78.20 | 78.20 | 52,425 |
| Jul 31, 2024 | 76.50 | 77.50 | 76.40 | 76.50 | 76.50 | 21,369 |
| Jul 30, 2024 | 77.50 | 78.20 | 76.50 | 76.60 | 76.60 | 40,494 |
| Jul 29, 2024 | 77.90 | 79.00 | 77.20 | 77.50 | 77.50 | 13,280 |
| Jul 26, 2024 | 77.70 | 79.30 | 77.70 | 78.30 | 78.30 | 19,033 |
| Jul 25, 2024 | 75.60 | 78.60 | 75.50 | 77.60 | 77.60 | 88,240 |
| Jul 24, 2024 | 83.30 | 83.30 | 75.30 | 76.50 | 76.50 | 75,581 |
| Jul 23, 2024 | 74.00 | 76.60 | 73.70 | 76.50 | 76.50 | 184,706 |
| Jul 22, 2024 | 72.80 | 72.80 | 71.20 | 72.60 | 72.60 | 29,857 |
| Jul 19, 2024 | 72.00 | 72.90 | 71.30 | 72.00 | 72.00 | 82,755 |
| Jul 18, 2024 | 72.10 | 72.80 | 71.40 | 72.00 | 72.00 | 73,088 |
| Jul 17, 2024 | 71.40 | 72.40 | 70.60 | 72.20 | 72.20 | 183,926 |
| Jul 16, 2024 | 71.20 | 71.90 | 70.70 | 71.40 | 71.40 | 54,534 |
| Jul 15, 2024 | 70.80 | 71.20 | 70.50 | 71.20 | 71.20 | 47,803 |
| Jul 12, 2024 | 69.10 | 71.50 | 69.10 | 70.40 | 70.40 | 18,230 |
| Jul 11, 2024 | 69.90 | 71.50 | 69.80 | 70.70 | 70.70 | 45,958 |
| Jul 10, 2024 | 70.40 | 70.40 | 68.80 | 69.90 | 69.90 | 57,504 |
| Jul 09, 2024 | 70.90 | 71.10 | 70.00 | 70.30 | 70.30 | 79,230 |
| Jul 08, 2024 | 71.10 | 71.50 | 70.50 | 70.80 | 70.80 | 27,908 |
| Jul 05, 2024 | 69.90 | 71.60 | 69.60 | 71.00 | 71.00 | 77,217 |
| Jul 04, 2024 | 71.90 | 71.90 | 70.00 | 70.10 | 70.10 | 64,673 |
| Jul 03, 2024 | 72.10 | 72.10 | 70.70 | 71.30 | 71.30 | 208,674 |
| Jul 02, 2024 | 71.00 | 71.40 | 70.50 | 71.00 | 71.00 | 155,687 |
| Jul 01, 2024 | 70.50 | 72.00 | 70.00 | 72.00 | 72.00 | 123,736 |
| Jun 28, 2024 | 70.90 | 71.20 | 70.00 | 70.80 | 70.80 | 270,235 |
| Jun 27, 2024 | 70.10 | 71.90 | 70.10 | 70.80 | 70.80 | 158,566 |
| Jun 26, 2024 | 74.10 | 74.10 | 70.40 | 70.40 | 70.40 | 197,994 |
| Jun 25, 2024 | 73.90 | 73.90 | 71.70 | 72.90 | 72.90 | 112,139 |
| Jun 24, 2024 | 74.00 | 74.00 | 73.30 | 73.80 | 73.80 | 63,782 |
| Jun 20, 2024 | 72.10 | 74.70 | 72.00 | 73.80 | 73.80 | 203,091 |
| Jun 19, 2024 | 71.80 | 72.60 | 69.70 | 71.70 | 71.70 | 330,228 |
| Jun 18, 2024 | 67.00 | 71.10 | 66.80 | 70.80 | 70.80 | 821,827 |
| Jun 17, 2024 | 69.60 | 69.60 | 65.50 | 66.40 | 66.40 | 5,077,326 |
| Jun 14, 2024 | 85.70 | 87.00 | 85.70 | 85.90 | 85.90 | 11,990 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.