Knowit AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 182.50 | 183.80 | 181.80 | 182.50 | 173.02 | 70 |
| 2024-06-11 | 184.80 | 186.00 | 184.80 | 185.40 | 175.77 | 349 |
| 2024-06-10 | 181.60 | 183.80 | 181.60 | 181.60 | 172.17 | 461 |
| 2024-06-07 | 180.00 | 183.40 | 180.00 | 180.20 | 170.84 | 134 |
| 2024-06-06 | 181.00 | 181.00 | 181.00 | 181.00 | 171.60 | 0 |
| 2024-06-05 | 180.20 | 181.00 | 179.60 | 181.00 | 171.60 | 398 |
| 2024-06-04 | 183.50 | 185.00 | 182.00 | 185.00 | 175.39 | 287 |
| 2024-06-03 | 185.00 | 185.60 | 184.60 | 184.80 | 175.20 | 157 |
| 2024-05-31 | 184.20 | 184.20 | 184.20 | 184.20 | 174.63 | 0 |
| 2024-05-30 | 181.00 | 185.00 | 180.60 | 180.60 | 171.22 | 271 |
| 2024-05-29 | 181.20 | 184.60 | 181.00 | 181.00 | 171.60 | 476 |
| 2024-05-28 | 187.00 | 187.00 | 182.10 | 182.10 | 172.64 | 179 |
| 2024-05-24 | 189.80 | 191.40 | 188.20 | 188.20 | 178.43 | 310 |
| 2024-05-23 | 189.60 | 191.60 | 189.00 | 191.50 | 181.55 | 696 |
| 2024-05-22 | 186.30 | 189.60 | 186.30 | 186.30 | 176.62 | 493 |
| 2024-05-21 | 182.60 | 182.60 | 182.50 | 182.50 | 173.02 | 96 |
| 2024-05-20 | 179.60 | 185.00 | 179.60 | 185.00 | 175.39 | 518 |
| 2024-05-17 | 177.20 | 177.80 | 174.20 | 177.60 | 168.38 | 549 |
| 2024-05-16 | 178.50 | 178.50 | 174.40 | 178.50 | 169.23 | 315 |
| 2024-05-15 | 176.80 | 179.60 | 176.80 | 176.80 | 167.62 | 361 |
| 2024-05-14 | 174.00 | 174.80 | 174.00 | 174.10 | 165.06 | 322 |
| 2024-05-13 | 168.20 | 173.00 | 168.20 | 168.20 | 159.46 | 547 |
| 2024-05-10 | 168.00 | 169.40 | 165.40 | 168.40 | 159.65 | 498 |
| 2024-05-09 | 166.30 | 166.30 | 166.30 | 166.30 | 157.66 | 0 |
| 2024-05-08 | 165.20 | 166.30 | 165.20 | 166.30 | 157.66 | 50 |
| 2024-05-07 | 166.40 | 166.40 | 164.20 | 166.30 | 157.66 | 582 |
| 2024-05-03 | 153.20 | 157.60 | 153.20 | 157.60 | 149.42 | 286 |
| 2024-05-02 | 143.50 | 145.40 | 143.00 | 143.70 | 133.77 | 574 |
| 2024-05-01 | 142.10 | 142.10 | 142.10 | 142.10 | 132.28 | 0 |
| 2024-04-30 | 144.00 | 144.00 | 142.10 | 142.10 | 132.28 | 217 |
| 2024-04-29 | 142.00 | 145.20 | 142.00 | 142.10 | 132.28 | 603 |
| 2024-04-26 | 144.40 | 144.40 | 143.00 | 143.70 | 133.77 | 1,046 |
| 2024-04-25 | 146.70 | 146.90 | 142.81 | 146.90 | 136.75 | 790 |
| 2024-04-24 | 148.80 | 149.40 | 148.00 | 149.40 | 139.08 | 757 |
| 2024-04-23 | 147.30 | 150.00 | 147.20 | 147.70 | 137.50 | 1,054 |
| 2024-04-22 | 148.60 | 148.60 | 147.19 | 148.60 | 138.33 | 582 |
| 2024-04-19 | 148.60 | 148.60 | 147.40 | 148.20 | 137.96 | 74 |
| 2024-04-18 | 149.60 | 149.60 | 147.00 | 149.60 | 139.26 | 281 |
| 2024-04-17 | 149.60 | 150.20 | 148.80 | 148.80 | 138.52 | 1,296 |
| 2024-04-16 | 148.20 | 148.20 | 147.40 | 147.70 | 137.50 | 620 |
| 2024-04-15 | 150.50 | 152.60 | 149.99 | 152.20 | 141.68 | 532 |
| 2024-04-12 | 154.10 | 156.60 | 151.00 | 154.30 | 143.64 | 1,520 |
| 2024-04-11 | 152.20 | 154.80 | 152.20 | 152.60 | 142.06 | 383 |
| 2024-04-10 | 154.50 | 158.00 | 151.00 | 155.50 | 144.76 | 200 |
| 2024-04-09 | 155.30 | 155.30 | 154.40 | 155.30 | 144.57 | 139 |
| 2024-04-08 | 155.40 | 156.39 | 155.40 | 156.20 | 145.41 | 791 |
| 2024-04-05 | 156.60 | 156.60 | 154.60 | 156.60 | 145.78 | 588 |
| 2024-04-04 | 159.30 | 159.70 | 158.00 | 159.70 | 148.67 | 249 |
| 2024-04-03 | 157.60 | 160.40 | 157.40 | 157.40 | 146.53 | 447 |
| 2024-04-02 | 159.10 | 159.10 | 157.80 | 159.10 | 148.11 | 157 |
| 2024-03-28 | 161.22 | 161.22 | 158.00 | 160.20 | 149.13 | 794 |
| 2024-03-27 | 160.40 | 164.60 | 160.20 | 160.20 | 149.13 | 1,063 |
| 2024-03-26 | 160.00 | 160.60 | 158.30 | 158.30 | 147.36 | 418 |
| 2024-03-25 | 158.10 | 161.00 | 157.00 | 157.60 | 146.71 | 2,679 |
| 2024-03-22 | 160.00 | 162.00 | 158.40 | 160.40 | 149.32 | 242 |
| 2024-03-21 | 157.80 | 162.10 | 156.40 | 162.10 | 150.90 | 597 |
| 2024-03-20 | 151.60 | 157.20 | 151.60 | 156.40 | 145.59 | 543 |
| 2024-03-19 | 156.00 | 156.00 | 151.20 | 156.00 | 145.22 | 1,296 |
| 2024-03-18 | 164.00 | 164.40 | 157.60 | 158.50 | 147.55 | 2,218 |
| 2024-03-15 | 165.20 | 165.20 | 164.00 | 165.20 | 153.79 | 193 |
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.