Knowit AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	159.10	161.40	158.70	158.70	150.46	181
2024-09-04	157.40	157.40	157.40	157.40	149.23	0
2024-09-03	161.40	161.40	161.40	161.40	153.02	0
2024-09-02	162.70	162.70	160.20	162.70	154.25	120
2024-08-30	161.40	164.20	161.40	162.10	153.68	2,952
2024-08-29	160.80	161.40	160.40	160.40	152.07	64
2024-08-28	160.20	160.40	159.50	159.50	151.22	441
2024-08-27	161.40	161.40	161.40	161.40	153.02	0
2024-08-23	155.30	157.60	153.80	153.80	145.81	156
2024-08-22	155.10	155.10	154.40	155.10	147.05	110
2024-08-21	154.90	156.20	154.00	155.70	147.61	353
2024-08-20	157.20	157.20	157.20	157.20	149.04	0
2024-08-19	156.00	156.00	155.70	155.70	147.61	60
2024-08-16	155.70	155.70	154.60	155.70	147.61	1
2024-08-15	152.00	155.00	152.00	152.00	144.11	317
2024-08-14	154.10	154.50	151.40	154.50	146.48	221
2024-08-13	153.80	153.80	151.20	153.80	145.81	170
2024-08-12	151.70	151.70	151.70	151.70	143.82	0
2024-08-09	149.20	151.20	149.20	149.20	141.45	736
2024-08-08	148.60	148.60	148.00	148.60	140.88	1,623
2024-08-07	150.10	151.40	150.10	150.10	142.30	17
2024-08-06	151.20	151.20	147.30	147.30	139.65	500
2024-08-05	150.30	151.00	147.50	147.50	139.84	319
2024-08-02	158.10	158.10	158.00	158.10	149.89	110
2024-08-01	164.00	164.00	164.00	164.00	155.48	0
2024-07-31	163.70	164.60	163.20	164.60	156.05	229
2024-07-30	166.30	166.30	164.20	166.30	157.66	45
2024-07-29	168.20	168.40	165.60	168.40	159.65	50
2024-07-26	166.10	167.00	164.60	164.60	156.05	6,001
2024-07-25	165.20	165.80	163.40	165.20	156.62	118
2024-07-24	165.40	167.20	164.20	164.40	155.86	135
2024-07-23	165.80	168.40	163.00	165.60	157.00	624
2024-07-22	165.00	165.00	161.40	164.80	156.24	647
2024-07-19	173.00	175.40	172.40	173.80	164.77	120
2024-07-18	172.60	174.40	172.40	172.40	163.45	424
2024-07-17	173.80	173.80	172.40	173.80	164.77	160
2024-07-16	175.30	175.30	174.00	175.30	166.20	185
2024-07-15	177.40	177.40	177.40	177.40	168.19	99
2024-07-12	174.50	176.40	174.50	174.50	165.44	209
2024-07-11	173.60	174.00	172.80	173.40	164.39	304
2024-07-10	174.50	174.50	174.50	174.50	165.44	0
2024-07-09	174.90	177.20	173.00	174.50	165.44	465
2024-07-08	174.30	174.30	172.80	174.30	165.25	31
2024-07-05	173.40	174.10	173.00	174.10	165.06	99
2024-07-04	172.60	173.60	172.60	172.80	163.83	115
2024-07-03	171.10	173.80	170.30	170.30	161.46	84
2024-07-02	172.60	173.80	170.20	173.00	164.02	345
2024-07-01	173.00	173.00	173.00	173.00	164.02	0
2024-06-28	167.30	168.00	166.60	167.70	158.99	356
2024-06-27	166.50	168.00	166.30	166.30	157.66	131
2024-06-26	169.80	169.80	166.80	169.80	160.98	284
2024-06-25	170.90	173.00	170.40	170.90	162.02	347
2024-06-24	171.00	171.00	170.30	170.30	161.46	231
2024-06-21	170.30	170.30	170.30	170.30	161.46	0
2024-06-20	170.30	171.00	170.00	170.30	161.46	258
2024-06-19	171.40	171.40	170.00	171.10	162.21	597
2024-06-18	174.70	174.70	171.20	174.70	165.63	164
2024-06-17	172.40	173.40	172.40	172.40	163.45	9
2024-06-14	176.20	177.40	171.10	171.10	162.21	658
2024-06-13	176.60	176.60	176.60	176.60	167.43	0

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	1.2500 SEK
2025-11-17	1.1500 SEK
2025-04-30	1.1500 SEK
2024-11-15	2.6000 SEK
2024-05-03	2.6000 SEK
2023-11-15	3.7500 SEK
2023-05-04	3.7500 SEK
2022-11-15	3.5000 SEK
2022-05-03	3.5000 SEK
2021-05-12	7.0000 SEK
2019-04-29	5.8000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.