Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	294.00	294.00	277.40	281.20	247.26	4,827
2022-07-14	294.10	294.10	289.60	294.10	258.60	359
2022-07-13	295.50	299.20	295.10	295.10	259.48	183
2022-07-12	296.20	299.40	293.20	296.20	260.45	1,499
2022-07-11	296.60	301.20	292.80	292.80	257.46	3,731
2022-07-08	291.70	297.40	291.70	291.70	256.49	678
2022-07-07	290.50	293.40	290.50	290.50	255.43	454
2022-07-06	283.70	288.00	283.70	283.70	249.45	812
2022-07-05	282.60	282.60	274.70	274.70	241.54	481
2022-07-04	288.80	288.80	282.40	287.70	252.97	746
2022-07-01	285.60	288.00	283.30	283.30	249.10	180
2022-06-30	285.60	285.60	278.60	284.80	250.42	2,084
2022-06-29	289.80	289.80	282.60	289.40	254.47	1,217
2022-06-28	294.90	294.90	291.00	294.90	259.30	308
2022-06-27	288.00	296.20	288.00	293.60	258.16	4,384
2022-06-24	285.60	285.60	285.60	285.60	251.13	0
2022-06-23	292.40	292.40	285.60	285.60	251.13	260
2022-06-22	299.00	299.00	288.40	294.10	258.60	2,529
2022-06-21	294.50	299.80	292.80	294.10	258.60	833
2022-06-20	304.40	304.40	295.40	303.50	266.86	3,023
2022-06-17	295.60	304.00	295.60	300.40	264.14	3,308
2022-06-16	289.80	289.80	283.30	283.30	249.10	620
2022-06-15	290.70	296.40	289.00	291.70	256.49	2,029
2022-06-14	293.00	293.00	288.00	288.00	253.24	2,795
2022-06-13	300.60	300.60	293.80	300.60	264.31	1,659
2022-06-10	311.40	311.40	301.80	301.80	265.37	4,564
2022-06-09	316.80	316.80	313.40	316.80	278.56	2,289
2022-06-08	318.46	320.00	318.46	320.00	281.37	498
2022-06-07	319.60	319.60	315.20	316.00	277.86	2,919
2022-06-06	323.50	323.50	323.50	323.50	284.45	0
2022-06-01	323.50	323.50	313.60	323.50	284.45	2,544
2022-05-31	327.40	327.40	323.00	327.10	287.62	3,969
2022-05-30	329.40	334.50	329.40	334.50	294.12	829
2022-05-27	324.00	330.40	324.00	325.40	286.12	1,796
2022-05-26	312.00	312.00	312.00	312.00	274.34	0
2022-05-25	314.50	323.00	312.00	312.00	274.34	2,562
2022-05-24	312.00	316.20	312.00	312.00	274.34	1,095
2022-05-23	312.00	314.20	311.70	311.70	274.07	838
2022-05-20	307.30	312.40	307.30	307.30	270.21	1,172
2022-05-19	305.00	308.00	303.40	304.80	268.01	2,225
2022-05-18	307.70	308.00	300.00	306.90	269.85	2,189
2022-05-17	305.80	317.80	305.80	316.00	277.86	2,785
2022-05-16	299.96	304.60	299.96	300.00	263.79	1,070
2022-05-13	300.80	302.03	300.80	301.60	265.19	4,546
2022-05-12	290.10	297.00	290.01	293.40	257.98	8,373
2022-05-11	288.00	295.40	286.70	286.70	252.09	14,655
2022-05-10	287.50	289.80	283.60	284.40	250.07	3,922
2022-05-09	295.00	295.00	276.20	282.70	248.58	2,369
2022-05-06	291.50	292.00	286.20	289.20	254.29	3,819
2022-05-05	299.30	299.30	292.00	299.30	263.17	2,004
2022-05-04	298.70	298.70	291.00	298.70	262.64	7,548
2022-05-03	304.60	307.40	294.30	294.30	258.78	3,232
2022-04-29	299.30	305.60	299.30	299.30	260.04	8,381
2022-04-28	293.20	296.60	291.80	292.40	254.05	2,999
2022-04-27	293.00	296.60	289.20	295.10	256.39	2,953
2022-04-26	296.80	299.40	293.40	297.00	258.04	13,663
2022-04-25	293.40	299.80	292.40	292.40	254.05	4,556
2022-04-22	293.20	299.40	291.50	291.50	253.26	1,538
2022-04-21	293.20	296.60	291.50	291.50	253.26	780
2022-04-20	291.30	295.20	290.00	290.30	252.22	1,265

← NewerPage 19 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.