Karnov Group AB (publ) (3UA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1,195 |
| 22 May 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 21 May 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 20 May 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 17 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 16 May 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 15 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 14 May 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 13 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 10 May 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 09 May 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 08 May 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 07 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 06 May 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 03 May 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 02 May 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 30 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 29 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 26 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 25 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 24 Apr 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 23 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 22 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 19 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 18 Apr 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 17 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 16 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 15 Apr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 12 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 11 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 10 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 09 Apr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 08 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 05 Apr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 04 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 03 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 28 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 27 Mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 26 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 25 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 22 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 21 Mar 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 20 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 19 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 18 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 15 Mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 14 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 13 Mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 12 Mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 11 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 08 Mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 07 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 06 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 05 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 04 Mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 01 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 29 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 28 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 27 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 26 Feb 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 23 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 22 Feb 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 21 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 20 Feb 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 19 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 16 Feb 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 15 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 14 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 13 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 12 Feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 09 Feb 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 08 Feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 07 Feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 06 Feb 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 05 Feb 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 02 Feb 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 01 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 31 Jan 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 30 Jan 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 29 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 26 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 25 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 24 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 23 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 22 Jan 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 19 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 18 Jan 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 17 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 16 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 15 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 12 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 11 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 10 Jan 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 09 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 08 Jan 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 05 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 04 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 03 Jan 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 02 Jan 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.