Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	158.70	161.20	158.30	158.30	147.36	1,138
2023-12-15	158.41	161.20	158.41	161.20	150.06	1,374
2023-12-14	153.20	158.00	153.20	155.50	144.76	2,424
2023-12-13	152.40	152.40	149.20	152.40	141.87	1,050
2023-12-12	155.70	156.20	152.39	156.20	145.41	935
2023-12-11	156.00	158.20	156.00	156.40	145.59	6,860
2023-12-08	155.20	157.80	155.20	157.80	146.90	2,229
2023-12-07	149.20	153.00	147.80	149.20	138.89	2,645
2023-12-06	150.80	150.80	149.40	150.10	139.73	1,375
2023-12-05	148.00	151.00	148.00	150.70	140.29	2,623
2023-12-04	150.10	151.50	147.59	151.50	141.03	1,828
2023-12-01	148.60	152.20	147.40	148.80	138.52	3,871
2023-11-30	152.00	152.00	146.60	152.00	141.50	253,327
2023-11-29	149.00	154.60	149.00	153.00	142.43	7,873
2023-11-28	145.40	147.80	144.40	146.10	136.01	6,475
2023-11-27	146.10	147.00	144.20	146.90	136.75	4,960
2023-11-24	146.50	147.20	144.40	145.40	135.35	1,207
2023-11-23	146.20	148.80	146.20	146.30	136.19	1,035
2023-11-22	143.10	146.40	141.80	141.80	132.00	4,484
2023-11-21	147.60	147.60	140.99	145.40	135.35	746
2023-11-20	149.20	151.80	149.20	149.20	138.89	6,465
2023-11-17	148.20	151.40	148.20	149.00	138.71	1,111
2023-11-16	146.90	148.20	146.30	146.30	136.19	2,924
2023-11-15	150.30	151.00	147.20	149.60	139.26	8,495
2023-11-14	150.50	154.80	150.50	150.50	136.61	1,783
2023-11-13	150.70	151.20	150.00	150.30	136.43	3,640
2023-11-10	150.50	153.20	149.20	153.00	138.88	4,047
2023-11-09	151.20	156.40	151.20	156.00	141.60	4,257
2023-11-08	150.10	151.60	148.00	150.30	136.43	2,723
2023-11-07	150.30	152.40	148.20	148.20	134.52	2,648
2023-11-06	148.40	150.40	147.80	148.40	134.71	2,669
2023-11-03	145.60	148.60	145.00	145.00	131.62	3,327
2023-11-02	144.80	147.80	144.00	145.00	131.62	2,436
2023-11-01	142.90	143.21	140.80	141.80	128.71	6,889
2023-10-31	136.40	140.01	135.40	140.00	127.08	2,609
2023-10-30	137.12	137.12	134.20	135.70	123.18	2,691
2023-10-27	136.20	142.20	135.00	141.80	128.71	9,323
2023-10-26	136.00	141.00	132.00	136.40	123.81	10,271
2023-10-25	129.60	136.80	129.60	135.10	122.63	9,263
2023-10-24	121.60	122.60	119.80	121.20	110.02	5,621
2023-10-23	122.30	122.30	120.53	122.30	111.01	2,563
2023-10-20	124.60	124.60	120.60	124.60	113.10	6,270
2023-10-19	124.55	125.60	124.55	125.40	113.83	1,232
2023-10-18	125.00	125.60	124.60	125.40	113.83	2,508
2023-10-17	125.40	127.80	124.20	125.20	113.65	5,920
2023-10-16	123.20	125.80	123.20	123.30	111.92	3,423
2023-10-13	125.20	125.20	123.80	124.40	112.92	2,599
2023-10-12	127.80	127.80	125.01	127.50	115.73	2,249
2023-10-11	125.40	127.10	125.20	127.10	115.37	1,523
2023-10-10	124.40	127.00	124.40	126.70	115.01	2,579
2023-10-09	124.20	124.20	120.81	124.00	112.56	3,654
2023-10-06	125.60	125.60	123.60	125.20	113.65	1,630
2023-10-05	125.00	125.60	124.61	125.00	113.46	740
2023-10-04	125.60	125.60	122.80	124.40	112.92	2,670
2023-10-03	128.60	128.60	125.00	127.50	115.73	1,810
2023-10-02	128.40	131.00	128.40	128.60	116.73	3,638
2023-09-29	126.70	129.00	126.20	128.60	116.73	4,043
2023-09-28	127.40	127.40	126.00	126.50	114.83	249
2023-09-27	128.00	130.20	128.00	128.00	116.19	3,452
2023-09-26	128.00	129.40	126.60	127.50	115.73	9,477

← NewerPage 13 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.