Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	224.00	224.00	219.60	222.90	195.99	2,536
2022-10-10	227.40	227.40	223.10	223.10	196.17	1,063
2022-10-07	224.20	224.20	224.00	224.00	196.96	565
2022-10-06	233.00	233.00	230.60	230.90	203.03	1,140
2022-10-05	230.60	230.60	226.60	228.40	200.83	1,680
2022-10-04	231.00	234.80	231.00	231.10	203.20	481
2022-10-03	222.70	226.80	219.00	226.30	198.98	1,593
2022-09-30	218.20	223.60	218.20	220.40	193.80	2,970
2022-09-29	219.00	219.00	215.10	215.10	189.14	1,515
2022-09-28	219.10	219.10	214.40	219.10	192.65	791
2022-09-27	219.70	225.00	219.00	224.00	196.96	788
2022-09-26	226.50	226.90	222.20	226.90	199.51	1,196
2022-09-23	229.80	229.80	225.40	229.80	202.06	1,048
2022-09-22	234.70	234.80	228.20	233.60	205.40	1,033
2022-09-21	231.70	236.40	231.00	232.40	204.35	2,217
2022-09-20	237.60	237.60	233.72	237.60	208.92	312
2022-09-16	243.20	243.20	239.10	239.10	210.24	1,404
2022-09-15	245.80	245.80	241.79	241.80	212.61	981
2022-09-14	252.20	252.20	246.40	250.10	219.91	1,374
2022-09-13	258.90	261.00	249.80	251.10	220.79	1,360
2022-09-12	259.30	261.00	259.00	260.20	228.79	3,015
2022-09-09	260.00	264.00	260.00	262.70	230.99	1,359
2022-09-08	261.00	261.00	253.40	253.40	222.81	1,733
2022-09-07	260.20	260.40	253.40	260.20	228.79	1,098
2022-09-06	262.90	263.60	257.00	261.00	229.49	602
2022-09-05	255.50	260.00	254.20	255.50	224.66	274
2022-09-02	262.50	262.80	253.40	254.70	223.96	766
2022-09-01	263.50	263.60	254.00	255.30	224.48	1,247
2022-08-31	265.20	269.80	265.20	267.30	235.03	425
2022-08-30	270.70	270.70	263.40	270.70	238.02	989
2022-08-26	276.00	276.00	267.20	273.20	240.22	1,471
2022-08-25	272.60	275.80	271.20	272.80	239.87	1,184
2022-08-24	272.00	273.40	268.60	272.00	239.17	1,542
2022-08-23	275.10	277.20	272.80	277.20	243.74	1,596
2022-08-22	277.40	277.40	272.40	275.50	242.24	938
2022-08-19	275.50	276.40	274.20	276.40	243.04	24
2022-08-18	272.20	279.10	272.20	279.10	245.41	769
2022-08-17	269.00	271.80	267.80	269.00	236.53	775
2022-08-16	276.00	276.00	271.80	274.70	241.54	418
2022-08-15	280.00	280.00	274.81	280.00	246.20	351
2022-08-12	278.70	280.60	277.00	278.30	244.71	1,959
2022-08-11	278.90	278.90	276.20	278.90	245.23	329
2022-08-10	271.70	280.00	269.80	280.00	246.20	163
2022-08-09	278.40	278.40	272.00	277.80	244.27	162
2022-08-08	280.80	280.80	278.40	280.80	246.90	497
2022-08-05	280.60	280.60	276.80	278.50	244.88	111
2022-08-04	287.60	290.60	287.60	288.60	253.76	1,591
2022-08-03	290.20	290.20	287.00	289.00	254.11	1,891
2022-08-02	289.80	289.80	285.80	289.80	254.82	95
2022-08-01	299.40	299.40	290.00	298.90	262.82	1,385
2022-07-29	295.70	299.20	294.50	294.50	258.95	263
2022-07-28	289.80	297.40	289.80	297.40	261.50	1,292
2022-07-27	291.10	292.20	288.60	291.10	255.96	1,970
2022-07-26	291.50	293.20	289.60	293.20	257.81	301
2022-07-25	295.20	295.20	292.80	293.80	258.34	1,439
2022-07-22	295.20	295.20	291.50	291.50	256.31	677
2022-07-21	289.60	293.00	288.00	288.00	253.24	1,904
2022-07-20	288.60	291.80	288.60	288.80	253.94	776
2022-07-19	281.80	288.80	281.60	281.60	247.61	1,690
2022-07-18	284.00	285.00	276.80	279.30	245.59	2,042

← NewerPage 18 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.