UK markets closed

Karnov Group AB (publ) (0A39.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
66.10+1.00 (+1.54%)
At close: 05:56PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202465.6066.4065.6066.1066.101,473
27 Mar 202465.9065.9065.1065.1065.10335
26 Mar 202465.6065.6065.6065.6065.60372
25 Mar 202465.0065.4064.9065.3965.39390
22 Mar 202466.5066.5065.5065.5065.50703
21 Mar 202466.4066.4066.2066.3066.302,808
20 Mar 202466.1066.1066.1066.1066.10420
19 Mar 202466.0866.0866.0866.0866.08564
18 Mar 202466.2066.2064.9064.9064.90230
15 Mar 202467.0067.0066.8566.8566.85620
14 Mar 202466.7066.7066.4066.5966.59936
13 Mar 202466.3066.3066.0066.0066.00185
12 Mar 202466.0066.0066.0066.0066.00498
11 Mar 202465.2065.7065.2065.4965.4917,780
08 Mar 202466.3066.3066.1066.1066.10117
07 Mar 202464.8066.2064.6066.1966.193,790
06 Mar 202463.9064.6063.9064.0264.021,326
05 Mar 202463.6063.6063.1063.1063.101,472
04 Mar 202463.7564.1263.7564.1264.122,133
01 Mar 202464.3064.3064.2764.2764.276,321
29 Feb 202464.4964.4964.4964.4964.49504
28 Feb 202464.8064.8064.8064.8064.801
27 Feb 202465.4965.4965.4965.4965.49583
26 Feb 202464.2064.3064.1064.3064.301,452
23 Feb 2024------
22 Feb 202466.5066.5066.5066.5066.506,003
21 Feb 202464.8066.2064.8065.9065.90430
20 Feb 202465.4365.4365.4365.4365.43490
19 Feb 202466.5066.5066.2066.4066.401,878
16 Feb 202465.4567.3065.1567.3067.30739,702
15 Feb 202464.2064.9064.2064.8764.871,485
14 Feb 202463.0063.0063.0063.0063.00207
13 Feb 202457.4457.4457.4457.4457.44338
12 Feb 202457.5057.5057.5057.5057.50273
09 Feb 202456.1056.1056.1056.1056.102,591
08 Feb 202456.3056.3056.3056.3056.3010
07 Feb 202454.3054.3054.3054.3054.3015
06 Feb 202454.1354.1354.1354.1354.1346
05 Feb 202454.4054.6053.8053.8053.80358
02 Feb 202453.7053.7053.5053.5053.50398
01 Feb 202453.8055.7053.3055.7055.702,102
31 Jan 202456.6056.6056.2956.2956.29981
30 Jan 202456.2056.2056.2056.2056.20128
29 Jan 202456.0056.0056.0056.0056.0067
26 Jan 202456.0056.0055.7055.7055.701,367
25 Jan 202456.0056.0055.5955.5955.5969,243
24 Jan 2024------
23 Jan 2024------
22 Jan 202455.3255.3255.3255.3255.32360
19 Jan 202455.7056.0054.9055.0055.00105,602
18 Jan 202455.5055.7055.0055.3255.32575
17 Jan 202455.3055.3054.9054.9054.90704
16 Jan 202455.7055.9055.7055.9055.9055,896
15 Jan 202455.9055.9055.4055.4055.40406
12 Jan 202456.4056.5055.9056.3056.30159,167
11 Jan 202455.5055.5054.7054.8954.89262,935
10 Jan 202455.4055.4054.9054.9054.90505,102
09 Jan 202455.0055.6055.0055.1055.1086,212
08 Jan 202454.6055.2054.6055.0255.023,404
05 Jan 202455.3055.3054.1054.3054.301,046
04 Jan 202454.8055.3054.8055.2055.20994
03 Jan 202454.7055.3054.7055.3055.302,948
02 Jan 202455.2055.2054.6054.6054.60378
29 Dec 202356.0056.0055.5055.5055.502,232
28 Dec 202354.6055.1054.0054.2054.207,560
27 Dec 202353.5054.3053.5053.9053.901,611
22 Dec 202353.1054.0153.1054.0154.011,895
21 Dec 202352.9054.2052.9053.5053.503,788
20 Dec 202353.2053.4051.9052.6052.6011,575
19 Dec 202354.7054.7053.1053.9053.9016,204
18 Dec 202354.1054.4053.6053.9953.9911,148
15 Dec 202354.5054.7054.0054.5054.503,689
14 Dec 202353.1053.9052.8153.6053.607,920
13 Dec 202353.4053.4052.6052.6052.60455
12 Dec 202352.9053.0052.4052.8052.805,502
11 Dec 202353.2053.2053.2053.2053.20862
08 Dec 202353.0053.5053.0053.4153.415,590
07 Dec 202353.0053.7053.0053.2953.298,166
06 Dec 202354.8054.8053.3053.6053.607,999
05 Dec 202355.3055.6054.9055.0055.003,504
04 Dec 202355.8055.8054.7055.4055.401,284
01 Dec 202354.4055.9053.9055.4055.402,790
30 Nov 202354.7055.4054.6054.8054.8012,194
29 Nov 202356.8057.1053.5053.9153.915,365
28 Nov 202356.5058.6056.5058.2058.2017,303
27 Nov 202357.2057.9057.2057.3357.3312,000
24 Nov 202354.5057.5054.5056.2056.207,978
23 Nov 202355.0055.1054.5054.5054.50776
22 Nov 202354.2054.9054.2054.6054.603,390
21 Nov 202354.6054.6053.4053.7253.724,911
20 Nov 202355.0055.0053.9054.2054.204,523
17 Nov 202354.5056.4054.5055.9055.902,548
16 Nov 202354.3054.8053.8454.2554.255,125
15 Nov 202355.2055.2054.2054.4054.407,297
14 Nov 202352.3055.3052.3053.8853.883,289
13 Nov 202352.8052.8052.1052.2052.201,539
10 Nov 202351.5052.9051.5052.1052.102,233
09 Nov 202349.7053.4049.7052.2752.2721,734
08 Nov 202346.3049.8046.3049.7049.704,802
07 Nov 202348.0048.0047.1047.1047.10938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...