Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	206.75	206.75	206.75	206.75	184.45	0
2023-01-05	204.60	206.75	199.91	206.75	184.45	1,582
2023-01-04	206.75	206.75	202.40	206.75	184.45	4,854
2023-01-03	207.30	208.60	207.00	207.30	184.94	718
2022-12-30	207.65	209.20	203.20	209.00	186.46	1,411
2022-12-29	202.40	207.20	202.40	202.50	180.66	1,577
2022-12-28	205.60	205.60	202.60	205.60	183.43	296
2022-12-23	203.10	207.60	202.75	202.75	180.88	2,269
2022-12-22	202.75	206.21	202.00	202.90	181.02	931
2022-12-21	203.40	206.80	203.40	203.50	181.55	2,246
2022-12-20	199.45	203.80	199.10	199.45	177.94	729
2022-12-19	201.55	204.00	201.00	203.70	181.73	1,035
2022-12-16	205.80	205.80	203.60	204.00	182.00	641
2022-12-15	213.20	217.20	212.00	214.10	191.01	9,425
2022-12-14	206.90	217.80	206.80	213.00	190.03	2,521
2022-12-13	200.60	211.00	198.50	206.15	183.92	10,648
2022-12-12	201.55	201.55	197.80	201.55	179.81	2,245
2022-12-09	202.90	204.00	202.40	203.85	181.87	2,074
2022-12-08	206.50	206.80	200.80	200.80	179.15	2,982
2022-12-07	208.65	209.55	205.60	209.55	186.95	1,402
2022-12-06	211.30	212.20	206.20	208.00	185.57	6,625
2022-12-05	218.20	218.20	215.00	217.20	193.78	4,995
2022-12-02	219.60	219.60	216.00	217.80	194.31	4,625
2022-12-01	219.40	223.00	219.40	220.60	196.81	1,830
2022-11-30	217.00	218.00	215.40	217.40	193.95	1,011
2022-11-29	218.90	220.20	215.60	219.70	196.01	618
2022-11-28	220.60	221.00	216.20	218.90	195.29	3,119
2022-11-25	223.10	223.20	220.40	222.10	198.15	2,819
2022-11-24	222.70	228.40	222.70	222.70	198.68	8,329
2022-11-23	217.00	222.22	215.60	217.00	193.60	9,037
2022-11-22	214.10	217.20	214.10	214.10	191.01	1,819
2022-11-21	217.20	218.00	215.60	216.00	192.71	4,875
2022-11-18	224.40	224.80	213.00	216.00	192.71	10,991
2022-11-17	228.80	230.50	226.20	230.50	205.64	414
2022-11-16	232.80	233.80	229.00	233.80	208.59	1,592
2022-11-15	239.10	239.10	233.40	239.10	213.31	4,779
2022-11-14	242.70	244.40	241.00	242.70	213.40	2,479
2022-11-11	240.20	242.00	239.20	239.30	210.41	645
2022-11-10	231.30	236.98	226.20	229.40	201.71	4,023
2022-11-09	236.60	236.60	230.00	235.30	206.90	2,589
2022-11-08	228.40	238.40	227.99	236.20	207.69	3,536
2022-11-07	229.20	230.20	223.20	229.20	201.53	2,868
2022-11-04	222.30	227.40	217.40	217.40	191.16	4,450
2022-11-03	218.30	221.60	215.00	217.40	191.16	4,198
2022-11-02	221.20	223.20	219.20	220.40	193.80	5,547
2022-11-01	221.80	221.80	215.20	221.80	195.03	3,040
2022-10-31	218.10	223.40	217.60	221.20	194.50	7,600
2022-10-28	201.75	207.60	200.00	205.80	180.96	4,367
2022-10-27	199.70	201.80	194.60	196.80	173.04	4,286
2022-10-26	199.70	199.70	190.50	197.40	173.57	13,292
2022-10-25	202.80	202.80	188.12	201.20	176.91	1,587
2022-10-24	214.40	229.20	214.40	222.30	195.47	10,039
2022-10-21	212.40	215.00	211.50	211.50	185.97	3,653
2022-10-20	212.20	212.20	210.00	212.20	186.59	478
2022-10-19	216.60	218.40	213.00	217.00	190.81	1,974
2022-10-18	218.60	218.60	217.40	217.60	191.33	753
2022-10-17	214.30	219.60	213.40	213.40	187.64	1,558
2022-10-14	214.20	214.20	212.80	212.80	187.11	3,070
2022-10-13	211.80	211.80	204.60	211.70	186.15	1,679
2022-10-12	218.50	218.70	213.00	218.70	192.30	1,229

← NewerPage 17 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.