Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	206.50	207.00	206.50	206.70	184.41	168
2023-03-31	207.05	207.50	204.99	207.50	185.12	717
2023-03-30	202.50	207.00	202.50	202.50	180.66	166
2023-03-29	200.60	200.60	198.30	200.00	178.43	461
2023-03-28	203.50	203.50	198.70	203.50	181.55	1,842
2023-03-27	204.25	205.01	202.80	204.40	182.36	353
2023-03-24	204.25	205.80	202.75	202.75	180.88	1,926
2023-03-23	202.35	204.80	199.40	199.85	178.30	787
2023-03-22	202.15	202.15	200.80	202.15	180.35	297
2023-03-21	204.20	204.20	202.00	203.30	181.38	2,099
2023-03-20	201.35	203.00	199.50	199.50	177.99	3,275
2023-03-17	205.80	208.25	203.20	208.25	185.79	2,005
2023-03-16	202.15	205.20	196.70	204.25	182.22	5,954
2023-03-15	202.35	202.35	200.00	202.35	180.53	1,434
2023-03-14	205.40	205.40	203.00	203.30	181.38	1,042
2023-03-13	206.10	207.05	201.00	207.05	184.72	602
2023-03-10	208.20	208.20	206.00	208.20	185.75	988
2023-03-09	212.80	213.80	210.20	211.70	188.87	563
2023-03-08	214.40	214.40	212.00	212.80	189.85	1,250
2023-03-07	218.60	218.60	213.60	217.40	193.95	1,081
2023-03-06	217.80	218.60	215.20	216.40	193.06	647
2023-03-03	214.10	216.60	214.10	214.10	191.01	1,158
2023-03-02	213.80	213.80	210.70	210.70	187.98	1,155
2023-03-01	209.40	214.40	208.40	212.60	189.67	2,196
2023-02-28	209.20	209.20	206.60	209.00	186.46	1,378
2023-02-27	207.85	210.40	205.80	206.10	183.87	2,913
2023-02-24	209.95	209.95	205.60	209.95	187.31	1,930
2023-02-23	211.50	211.50	209.80	211.50	188.69	106
2023-02-22	216.20	216.20	210.40	216.20	192.88	3,349
2023-02-21	217.20	218.20	214.80	218.10	194.58	3,141
2023-02-20	220.00	220.00	217.60	220.00	196.27	292
2023-02-17	219.70	221.80	218.50	218.50	194.94	4,507
2023-02-16	218.90	220.60	218.20	220.40	196.63	790
2023-02-15	220.80	220.80	217.80	220.80	196.99	788
2023-02-14	222.10	222.80	220.40	221.60	197.70	695
2023-02-13	221.40	221.40	218.50	218.50	194.94	2,693
2023-02-10	225.60	225.60	219.20	224.80	200.56	1,752
2023-02-09	223.50	230.00	222.00	223.70	199.58	4,416
2023-02-08	228.00	228.00	221.40	226.90	202.43	13,350
2023-02-07	234.10	239.80	233.60	238.10	212.42	5,544
2023-02-06	219.10	222.10	217.60	222.10	198.15	116
2023-02-03	220.40	221.80	218.20	220.00	196.27	2,738
2023-02-02	215.20	223.20	215.20	223.10	199.04	3,591
2023-02-01	206.20	212.40	206.20	206.90	184.59	2,395
2023-01-31	201.00	204.40	199.60	201.35	179.64	1,050
2023-01-30	202.50	204.40	200.94	203.10	181.20	1,487
2023-01-27	203.25	204.80	201.60	201.60	179.86	1,413
2023-01-26	202.40	202.40	199.40	202.10	180.30	1,251
2023-01-25	210.20	210.20	200.40	201.60	179.86	1,416
2023-01-24	212.40	215.60	210.00	211.10	188.33	2,162
2023-01-23	207.60	211.80	207.60	208.00	185.57	1,386
2023-01-20	204.80	204.80	201.00	202.15	180.35	969
2023-01-19	206.90	207.60	199.60	205.20	183.07	5,961
2023-01-18	205.20	210.40	205.20	206.50	184.23	758
2023-01-17	205.40	205.40	202.40	205.40	183.25	2,289
2023-01-16	202.20	206.40	202.20	203.05	181.15	1,172
2023-01-13	203.70	204.40	201.80	201.80	180.04	1,986
2023-01-12	200.60	203.60	199.20	200.45	178.83	7,441
2023-01-11	199.30	199.30	195.45	195.45	174.37	1,490
2023-01-10	199.30	199.90	196.60	198.90	177.45	1,931

← NewerPage 16 of 22 · 1,263 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.