Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	131.30	131.80	128.59	131.70	119.55	2,580
2023-09-22	132.40	134.40	131.30	131.30	119.18	2,592
2023-09-21	130.30	133.20	129.60	131.30	119.18	5,892
2023-09-20	127.00	130.60	127.00	129.80	117.82	6,379
2023-09-19	125.80	126.00	124.00	125.60	114.01	894
2023-09-18	129.20	129.20	126.00	129.20	117.28	994
2023-09-15	130.70	132.00	129.20	131.70	119.55	5,360
2023-09-14	130.30	131.21	129.00	129.60	117.64	5,996
2023-09-13	130.30	130.40	129.40	130.10	118.09	863
2023-09-12	133.60	134.10	130.60	134.10	121.72	2,458
2023-09-11	132.00	134.40	132.00	132.00	119.82	3,211
2023-09-08	130.90	132.40	130.70	130.70	118.64	2,270
2023-09-07	132.40	132.60	129.80	132.20	120.00	3,193
2023-09-06	133.40	133.40	132.80	133.20	120.91	1,201
2023-09-05	135.10	135.60	134.80	135.10	122.63	946
2023-09-04	138.30	138.30	136.60	138.30	125.54	548
2023-09-01	138.60	138.60	137.40	138.10	125.36	1,279
2023-08-31	137.60	137.60	137.60	137.60	124.90	2,782
2023-08-30	138.30	138.41	137.60	138.10	125.36	3,498
2023-08-29	139.50	139.50	137.40	139.50	126.63	866
2023-08-25	136.40	137.20	135.80	136.80	124.18	1,128
2023-08-24	138.20	138.20	136.80	137.00	124.36	982
2023-08-23	138.70	139.00	137.00	138.10	125.36	877
2023-08-22	141.20	141.20	138.20	140.60	127.63	2,845
2023-08-21	143.70	143.80	140.60	142.30	129.17	2,546
2023-08-18	143.50	144.80	142.20	142.50	129.35	2,456
2023-08-17	147.30	147.30	142.80	147.30	133.71	1,646
2023-08-16	146.70	148.80	146.60	147.70	134.07	1,477
2023-08-15	148.00	148.00	145.40	148.00	134.34	1,305
2023-08-14	151.30	151.30	148.80	151.30	137.34	948
2023-08-11	150.30	152.20	150.10	150.10	136.25	3,525
2023-08-10	148.20	148.20	148.20	148.20	134.52	1,117
2023-08-09	147.20	148.40	147.20	147.70	134.07	950
2023-08-08	145.80	146.60	145.00	146.50	132.98	501
2023-08-07	145.00	146.80	145.00	145.80	132.35	2,489
2023-08-04	142.50	145.00	142.20	142.30	129.17	1,716
2023-08-03	142.40	142.40	141.20	142.10	128.99	1,553
2023-08-02	145.60	146.00	143.50	143.50	130.26	3,811
2023-08-01	148.00	148.40	145.40	148.40	134.71	5,545
2023-07-31	149.40	149.40	147.20	149.40	135.61	3,318
2023-07-28	150.10	151.20	148.40	150.10	136.25	5,264
2023-07-27	149.20	152.80	148.40	148.40	134.71	2,551
2023-07-26	146.20	149.60	146.20	148.80	135.07	4,474
2023-07-25	145.20	146.60	142.80	143.70	130.44	8,372
2023-07-24	143.80	150.80	143.80	147.10	133.53	3,442
2023-07-21	140.00	144.20	136.00	141.80	128.71	9,670
2023-07-20	155.10	158.40	132.60	145.20	131.80	9,037
2023-07-19	166.30	172.00	166.00	172.00	156.13	2,343
2023-07-18	162.50	167.80	162.50	162.50	147.50	1,231
2023-07-17	164.80	164.80	162.00	164.80	149.59	2,056
2023-07-14	166.70	166.80	164.20	164.20	149.05	369
2023-07-13	161.80	167.60	161.80	166.70	151.32	8,171
2023-07-12	161.40	161.40	160.40	161.00	146.14	2,832
2023-07-11	164.40	164.40	162.40	164.40	149.23	957
2023-07-10	164.80	164.80	163.40	163.70	148.59	886
2023-07-07	163.50	165.00	162.80	162.90	147.87	2,225
2023-07-06	168.40	168.40	163.39	168.40	152.86	4,713
2023-07-05	170.10	170.80	167.40	170.50	154.77	5,385
2023-07-04	170.30	173.40	169.80	169.80	154.13	2,165
2023-07-03	174.30	174.30	170.00	174.30	158.22	415

← NewerPage 14 of 22 · 1,262 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.