Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	95.050	95.050	95.050	95.050	95.050	0
2026-07-29	95.250	95.700	95.250	95.250	95.250	76
2026-07-28	91.000	91.400	91.000	91.250	91.250	13,581
2026-07-27	89.750	91.000	89.750	89.750	89.750	5
2026-07-24	86.000	87.700	86.000	86.400	86.400	369
2026-07-23	86.800	86.800	85.000	86.800	86.800	1,526
2026-07-22	87.450	87.450	87.450	87.450	87.450	0
2026-07-21	88.700	89.100	88.700	88.700	88.700	8
2026-07-20	90.500	91.150	89.800	91.150	91.150	18
2026-07-17	88.500	89.050	88.500	89.050	89.050	8
2026-07-16	84.300	84.300	84.300	84.300	84.300	0
2026-07-15	81.850	81.850	81.850	81.850	81.850	0
2026-07-14	82.500	83.350	82.400	83.350	83.350	58
2026-07-13	82.400	83.000	82.100	82.100	82.100	249
2026-07-10	82.100	83.000	82.100	82.600	82.600	305
2026-07-09	82.100	82.100	82.100	82.100	82.100	0
2026-07-08	83.050	83.050	80.800	83.050	83.050	793
2026-07-07	83.450	83.450	83.450	83.450	83.450	0
2026-07-06	84.000	84.000	84.000	84.000	84.000	0
2026-07-03	84.500	84.500	84.500	84.500	84.500	0
2026-07-02	83.100	84.000	83.100	84.000	84.000	4,594
2026-07-01	78.300	82.000	78.000	81.750	81.750	368
2026-06-30	78.300	78.900	77.900	78.800	78.800	12,212
2026-06-29	79.050	79.300	79.050	79.250	79.250	108
2026-06-26	78.100	78.700	78.100	78.100	78.100	53
2026-06-25	78.200	78.600	77.900	78.000	78.000	26,392
2026-06-24	78.300	78.400	78.300	78.400	78.400	2,000
2026-06-23	80.200	80.200	78.300	78.700	78.700	457
2026-06-22	81.750	82.200	81.200	81.250	81.250	234
2026-06-19	83.550	83.550	83.550	83.550	83.550	0
2026-06-18	83.550	83.550	82.300	83.550	83.550	187
2026-06-17	85.300	85.300	84.800	85.050	85.050	219
2026-06-16	87.050	87.050	87.050	87.050	87.050	0
2026-06-15	89.450	90.550	86.500	87.750	87.750	2,783
2026-06-12	87.500	88.800	87.500	88.800	88.800	33
2026-06-11	85.600	85.600	85.450	85.450	85.450	231
2026-06-10	87.500	88.000	87.500	87.750	87.750	102
2026-06-09	88.200	88.600	88.200	88.200	88.200	4,300
2026-06-08	89.200	89.200	87.250	87.250	87.250	12,042
2026-06-05	88.100	89.700	88.100	88.100	88.100	411
2026-06-04	88.200	88.400	86.800	86.800	86.800	5,661
2026-06-03	88.700	88.700	86.900	88.700	88.700	999
2026-06-02	90.700	91.600	87.850	87.850	87.850	408
2026-06-01	89.800	90.200	89.800	90.200	90.200	9
2026-05-29	89.700	89.700	88.800	89.650	89.650	725
2026-05-28	89.250	89.250	88.650	89.250	89.250	402
2026-05-27	91.050	91.050	89.750	91.050	91.050	807
2026-05-26	89.750	90.250	89.500	89.750	89.750	1,850
2026-05-22	91.900	91.900	90.300	90.300	90.300	6,821
2026-05-21	91.650	91.800	91.300	91.450	91.450	12,654
2026-05-20	92.700	92.700	92.700	92.700	92.700	0
2026-05-19	89.350	90.500	89.350	89.350	89.350	1,172
2026-05-18	83.850	88.500	83.850	88.500	88.500	2,994
2026-05-15	78.600	83.500	78.400	83.150	83.150	10,499
2026-05-14	77.450	77.450	77.450	77.450	77.450	0
2026-05-13	78.500	78.900	77.450	77.450	77.450	427
2026-05-12	78.100	78.700	77.100	77.450	77.450	17,383
2026-05-11	80.200	80.700	78.100	79.850	79.850	13,571
2026-05-08	81.150	81.150	81.150	81.150	81.150	0
2026-05-07	81.250	81.900	81.150	81.150	81.150	1,175

← NewerPage 2 of 3 · 128 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.