TipRanks
Go Ultimate55% OFF

Karnov Group AB (0A39) Historical Prices

GB:0A39 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202683.1083.1082.0082.0082.00-0.24%1,9660.11
Oct 29, 202681.6082.2080.8082.2082.20-0.60%1,8080.10
Oct 28, 202684.8084.8082.6082.7082.70-1.90%5150.03
Oct 27, 202683.9084.9083.9084.3084.30+0.24%15,5950.84
Oct 26, 202681.9084.1081.9084.1084.10+2.31%760.00
Oct 23, 202680.5082.3080.4082.2082.20+1.48%9,6290.52
Oct 22, 202680.7081.2580.0081.0081.00-0.37%23,3711.25
Oct 21, 202681.8581.8581.3081.3081.30+0.87%20,2031.10
Oct 20, 202679.2580.6079.2580.6080.60+1.26%2290.01
Oct 19, 202679.6079.9078.9079.6079.60+0.13%31,9911.80
Oct 16, 202680.0080.4079.5079.5079.50+0.76%31,6011.83
Oct 15, 202680.1580.2078.5078.9078.90-1.38%35,5652.12
Oct 14, 202679.9580.2079.9580.0080.00+0.13%61,8083.92
Oct 13, 202680.4080.4079.9079.9079.90+0.13%390.00
Oct 12, 202679.7079.8079.7079.8079.80+0.76%33,8602.19
Oct 09, 202676.2079.2076.2079.2079.20+4.42%4,1390.27
Oct 08, 202675.7075.8575.2075.8575.85-0.20%31,9642.13
Oct 07, 202675.8576.0075.8576.0076.00-2.56%5200.03
Oct 06, 202678.8078.8578.0078.0078.00+1.43%9600.06
Oct 05, 202677.1077.1076.9076.9076.90-0.26%3490.02
Oct 02, 202679.2079.2077.1077.1077.10+0.52%66,5424.78
Oct 01, 202674.5077.4073.8076.7076.70+1.52%16,0761.16
Sep 30, 202675.6076.0074.9075.5575.55-0.30%4,5480.33
Sep 29, 202673.0575.7873.0575.7875.78+3.24%40,4893.08
Sep 28, 202673.4073.4071.8073.4073.40-0.68%41,5973.31
Sep 25, 202674.5574.5573.1073.9073.90-0.94%35,5452.85
Sep 24, 202675.0075.0073.8574.6074.60+0.00%72,3566.36
Sep 23, 202674.6074.8074.3074.6074.60-0.53%11,2541.00
Sep 22, 202676.3576.3574.9575.0075.00-0.40%6,2990.57
Sep 21, 202675.3076.4075.1075.3075.30+0.00%00.00
Sep 18, 202676.4076.4075.1075.3075.30-1.57%1,4750.13
Sep 17, 202676.7076.8076.3076.5076.50+0.72%5,6590.51
Sep 16, 202675.6077.5075.6075.9675.96-0.58%94,1399.71
Sep 15, 202677.0577.0575.7076.4076.40-1.48%6,0240.58
Sep 14, 202677.5577.5577.5577.5577.55+0.06%330.00
Sep 11, 202675.8077.5075.8077.5077.50+1.71%1,7140.16
Sep 10, 202675.4076.2075.4076.2076.20+0.00%2000.02
Sep 09, 202676.8576.8576.0076.2076.20-2.06%28,2562.74
Sep 08, 202678.3078.3077.8077.8077.80-0.77%3980.04
Sep 07, 202677.6078.4077.6078.4078.40+0.64%2910.03
Sep 04, 202679.3079.3077.7077.9077.90-1.70%2,3980.21
Sep 03, 202680.3080.3079.2079.2579.25-0.06%1,5570.14
Sep 02, 202678.5079.6078.4079.3079.30-1.35%8,1410.65
Sep 01, 202680.2080.5579.8080.3980.39-0.71%54,6414.48
Aug 31, 202680.5581.6080.0080.9680.96-2.03%20,3881.70
Aug 28, 202681.5082.9080.9582.6382.63+3.03%66,4336.05
Aug 27, 202680.7080.7080.2080.2080.20-0.25%7860.07
Aug 26, 202682.5582.5580.4080.4080.40-2.07%6,1400.55
Aug 25, 202682.0583.3081.6582.1082.10+0.00%7,5260.68
Aug 24, 202681.3582.1081.3582.1082.10-2.90%8,5430.78