Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	174.70	175.20	173.60	174.70	158.58	4,466
2023-06-29	174.70	174.90	172.40	174.90	158.76	1,648
2023-06-28	171.50	174.20	171.40	172.20	156.31	973
2023-06-27	172.00	172.60	170.60	172.60	156.67	628
2023-06-26	173.00	173.00	171.00	173.00	157.04	1,743
2023-06-23	174.10	174.10	174.10	174.10	158.03	0
2023-06-22	174.90	176.00	174.10	174.10	158.03	699
2023-06-21	176.40	178.40	174.00	175.70	159.49	7,363
2023-06-20	177.80	177.80	168.80	174.30	158.22	3,893
2023-06-19	188.40	188.40	185.40	188.40	171.01	758
2023-06-16	187.10	192.00	186.40	191.15	173.51	5,367
2023-06-15	186.50	187.60	184.60	187.10	169.83	872
2023-06-14	190.50	191.20	187.00	190.30	172.74	400
2023-06-13	189.60	190.40	189.20	189.80	172.28	728
2023-06-12	186.00	189.80	186.00	187.30	170.02	2,655
2023-06-09	183.50	184.80	182.30	182.30	165.48	887
2023-06-08	186.50	187.60	183.99	184.20	167.20	2,694
2023-06-07	190.60	190.60	186.90	190.60	173.01	1,370
2023-06-06	190.50	190.50	190.50	190.50	172.92	0
2023-06-05	190.40	192.40	190.40	190.50	172.92	3,754
2023-06-02	187.50	191.80	187.50	187.50	170.20	1,141
2023-06-01	185.40	186.40	185.20	185.60	168.47	1,170
2023-05-31	188.00	188.00	185.80	186.90	169.65	564
2023-05-30	189.60	192.60	189.40	189.60	172.10	4,088
2023-05-26	185.60	189.40	184.00	186.30	169.11	620
2023-05-25	188.00	189.40	185.19	187.30	170.02	591
2023-05-24	190.00	190.00	186.00	186.50	169.29	2,339
2023-05-23	191.20	191.20	188.60	189.60	172.10	471
2023-05-22	194.40	194.40	191.53	193.95	176.05	297
2023-05-19	200.20	200.50	194.20	200.20	181.73	725
2023-05-18	203.90	203.90	203.90	203.90	185.08	0
2023-05-17	202.45	203.90	200.00	203.90	185.08	872
2023-05-16	204.50	204.50	201.00	203.90	185.08	523
2023-05-15	202.45	207.00	202.45	202.45	183.77	2,015
2023-05-12	201.55	203.50	201.55	201.55	182.95	303
2023-05-11	198.75	202.76	198.20	199.65	181.23	518
2023-05-10	202.45	202.50	197.80	202.00	183.36	970
2023-05-09	202.10	203.00	199.00	202.10	183.45	1,512
2023-05-05	203.00	203.00	200.00	202.10	183.45	3,645
2023-05-04	209.50	209.50	201.00	201.45	182.86	10,061
2023-05-03	222.50	222.50	210.00	218.75	195.16	2,318
2023-05-02	238.75	240.50	233.00	237.75	212.11	1,288
2023-04-28	231.50	237.50	231.00	232.00	206.98	2,728
2023-04-27	229.25	231.00	228.50	229.25	204.53	1,495
2023-04-26	226.25	231.00	223.00	224.50	200.29	1,009
2023-04-25	226.00	228.50	226.00	227.25	202.74	715
2023-04-24	232.00	232.00	226.49	231.50	206.53	1,916
2023-04-21	231.00	233.00	227.50	230.50	205.64	1,100
2023-04-20	235.75	236.00	231.00	235.25	209.88	1,132
2023-04-19	238.50	238.50	235.50	236.75	211.22	3,716
2023-04-18	237.25	241.50	236.00	236.75	211.22	648
2023-04-17	241.50	244.00	236.50	242.00	215.90	666
2023-04-14	237.75	244.00	237.75	237.75	212.11	1,486
2023-04-13	235.25	237.00	233.50	234.00	208.76	1,461
2023-04-12	224.50	238.50	224.00	232.00	206.98	3,926
2023-04-11	217.75	218.50	217.50	217.75	194.27	1,214
2023-04-06	217.25	217.25	217.25	217.25	193.82	3,009
2023-04-05	215.75	221.00	215.50	217.25	193.82	3,833
2023-04-04	208.25	211.50	208.00	209.60	187.00	684
2023-04-03	206.50	207.00	206.50	206.70	184.41	168

← NewerPage 15 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.