Knowit AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 166.30 | 166.90 | 165.20 | 166.90 | 155.37 | 308 |
| 2024-03-13 | 166.30 | 166.40 | 165.00 | 165.00 | 153.60 | 135 |
| 2024-03-12 | 162.70 | 166.21 | 162.70 | 162.70 | 151.46 | 618 |
| 2024-03-11 | 162.50 | 162.50 | 159.20 | 162.50 | 151.27 | 1,164 |
| 2024-03-08 | 163.50 | 165.60 | 162.10 | 162.10 | 150.90 | 170 |
| 2024-03-07 | 163.10 | 163.10 | 162.39 | 163.10 | 151.83 | 1,026 |
| 2024-03-06 | 159.50 | 166.00 | 159.40 | 164.60 | 153.23 | 1,032 |
| 2024-03-05 | 159.60 | 159.60 | 158.80 | 158.90 | 147.92 | 175 |
| 2024-03-04 | 157.40 | 158.80 | 157.40 | 157.60 | 146.71 | 1,366 |
| 2024-03-01 | 155.40 | 156.20 | 155.40 | 156.00 | 145.22 | 399 |
| 2024-02-29 | 154.10 | 155.71 | 153.99 | 155.70 | 144.94 | 746 |
| 2024-02-28 | 158.90 | 158.90 | 155.39 | 158.90 | 147.92 | 47 |
| 2024-02-27 | 153.80 | 158.64 | 153.80 | 155.50 | 144.76 | 244 |
| 2024-02-26 | 154.56 | 156.20 | 154.56 | 156.20 | 145.41 | 1,126 |
| 2024-02-23 | 156.80 | 157.40 | 155.00 | 155.70 | 144.94 | 1,012 |
| 2024-02-22 | 152.40 | 156.40 | 152.40 | 156.40 | 145.59 | 851 |
| 2024-02-21 | 149.60 | 150.10 | 148.02 | 150.10 | 139.73 | 1,225 |
| 2024-02-20 | 150.30 | 152.01 | 150.20 | 150.90 | 140.47 | 1,033 |
| 2024-02-19 | 150.10 | 151.50 | 149.40 | 151.50 | 141.03 | 538 |
| 2024-02-16 | 150.00 | 151.80 | 150.00 | 150.70 | 140.29 | 7,015 |
| 2024-02-15 | 153.20 | 154.30 | 151.80 | 154.30 | 143.64 | 488 |
| 2024-02-14 | 149.40 | 155.40 | 148.60 | 154.30 | 143.64 | 1,598 |
| 2024-02-13 | 148.80 | 149.00 | 143.60 | 148.40 | 138.15 | 2,577 |
| 2024-02-12 | 148.40 | 149.54 | 146.80 | 147.70 | 137.50 | 1,492 |
| 2024-02-09 | 148.40 | 151.00 | 144.40 | 144.40 | 134.42 | 665 |
| 2024-02-08 | 145.20 | 150.20 | 141.60 | 149.40 | 139.08 | 1,422 |
| 2024-02-07 | 138.70 | 146.99 | 135.00 | 146.10 | 136.01 | 3,156 |
| 2024-02-06 | 138.60 | 140.60 | 138.60 | 139.30 | 129.68 | 1,555 |
| 2024-02-05 | 141.40 | 141.80 | 139.01 | 141.40 | 131.63 | 1,712 |
| 2024-02-02 | 140.00 | 142.00 | 140.00 | 141.40 | 131.63 | 1,029 |
| 2024-02-01 | 139.70 | 140.80 | 138.81 | 139.30 | 129.68 | 226 |
| 2024-01-31 | 142.10 | 143.20 | 140.45 | 142.10 | 132.28 | 853 |
| 2024-01-30 | 142.79 | 143.70 | 142.79 | 143.70 | 133.77 | 327 |
| 2024-01-29 | 145.00 | 145.20 | 143.60 | 145.20 | 135.17 | 52 |
| 2024-01-26 | 140.40 | 144.40 | 139.20 | 140.80 | 131.07 | 282 |
| 2024-01-25 | 140.20 | 141.00 | 140.00 | 140.60 | 130.89 | 659 |
| 2024-01-24 | 141.80 | 143.10 | 140.19 | 143.10 | 133.21 | 156 |
| 2024-01-23 | 139.30 | 141.20 | 139.30 | 139.30 | 129.68 | 315 |
| 2024-01-22 | 138.10 | 140.20 | 138.00 | 140.20 | 130.51 | 733 |
| 2024-01-19 | 138.20 | 140.00 | 138.20 | 139.10 | 129.49 | 3,181 |
| 2024-01-18 | 135.50 | 137.99 | 134.80 | 135.70 | 126.32 | 1,866 |
| 2024-01-17 | 136.40 | 136.60 | 134.00 | 135.30 | 125.95 | 5,936 |
| 2024-01-16 | 138.30 | 138.30 | 135.20 | 138.30 | 128.75 | 5,306 |
| 2024-01-15 | 142.70 | 143.80 | 139.40 | 139.70 | 130.05 | 3,416 |
| 2024-01-12 | 144.00 | 144.00 | 139.80 | 140.00 | 130.33 | 6,154 |
| 2024-01-11 | 150.10 | 151.00 | 147.20 | 150.30 | 139.92 | 817 |
| 2024-01-10 | 149.80 | 149.80 | 148.00 | 149.00 | 138.71 | 421 |
| 2024-01-09 | 151.30 | 151.80 | 148.60 | 150.90 | 140.47 | 788 |
| 2024-01-08 | 149.40 | 151.80 | 149.00 | 149.40 | 139.08 | 228 |
| 2024-01-05 | 150.90 | 151.50 | 148.20 | 151.50 | 141.03 | 199 |
| 2024-01-04 | 151.70 | 152.60 | 150.59 | 151.50 | 141.03 | 1,869 |
| 2024-01-03 | 154.10 | 154.10 | 150.20 | 154.10 | 143.45 | 1,565 |
| 2024-01-02 | 157.80 | 157.80 | 153.80 | 156.80 | 145.97 | 3,433 |
| 2023-12-29 | 156.00 | 158.00 | 156.00 | 156.80 | 145.97 | 754 |
| 2023-12-28 | 155.30 | 156.80 | 154.81 | 156.60 | 145.78 | 1,283 |
| 2023-12-27 | 154.80 | 157.80 | 154.80 | 155.50 | 144.76 | 3,822 |
| 2023-12-22 | 151.30 | 154.80 | 151.30 | 151.30 | 140.85 | 2,209 |
| 2023-12-21 | 151.81 | 151.81 | 147.40 | 149.40 | 139.08 | 8,138 |
| 2023-12-20 | 161.00 | 162.30 | 159.79 | 162.30 | 151.09 | 4,697 |
| 2023-12-19 | 158.70 | 163.60 | 158.60 | 162.70 | 151.46 | 6,285 |
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.