Knowit AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 292.20 | 292.20 | 289.60 | 289.60 | 251.61 | 6,041 |
| 2022-04-14 | 294.10 | 299.20 | 290.45 | 295.30 | 256.57 | 11,809 |
| 2022-04-13 | 296.00 | 296.00 | 290.00 | 295.30 | 256.57 | 1,137 |
| 2022-04-12 | 298.30 | 298.35 | 295.40 | 296.20 | 257.35 | 948 |
| 2022-04-11 | 305.00 | 305.00 | 297.80 | 305.00 | 264.99 | 2,659 |
| 2022-04-08 | 306.30 | 307.50 | 300.62 | 307.50 | 267.17 | 1,048 |
| 2022-04-07 | 305.40 | 309.30 | 303.00 | 303.30 | 263.52 | 4,906 |
| 2022-04-06 | 311.10 | 311.10 | 302.73 | 311.10 | 270.29 | 582 |
| 2022-04-05 | 322.40 | 322.40 | 314.00 | 320.00 | 278.03 | 3,313 |
| 2022-04-04 | 322.10 | 323.40 | 312.20 | 315.50 | 274.12 | 1,042 |
| 2022-04-01 | 316.20 | 316.20 | 310.90 | 310.90 | 270.12 | 1,050 |
| 2022-03-31 | 311.00 | 312.00 | 311.00 | 311.50 | 270.64 | 108 |
| 2022-03-30 | 313.00 | 313.00 | 306.00 | 313.00 | 271.94 | 1,798 |
| 2022-03-29 | 301.50 | 313.00 | 301.00 | 312.00 | 271.08 | 2,351 |
| 2022-03-28 | 305.00 | 305.00 | 299.00 | 302.00 | 262.39 | 1,922 |
| 2022-03-25 | 301.00 | 305.00 | 298.00 | 303.50 | 263.69 | 2,314 |
| 2022-03-24 | 305.75 | 309.50 | 302.00 | 309.25 | 268.69 | 742 |
| 2022-03-23 | 316.75 | 318.75 | 311.50 | 318.75 | 276.94 | 1,220 |
| 2022-03-22 | 318.25 | 318.50 | 313.00 | 315.25 | 273.90 | 11,308 |
| 2022-03-21 | 322.50 | 322.50 | 315.32 | 322.50 | 280.20 | 2,281 |
| 2022-03-18 | 311.50 | 323.00 | 311.00 | 312.50 | 271.51 | 5,721 |
| 2022-03-17 | 312.61 | 315.50 | 312.61 | 313.00 | 271.94 | 1,406 |
| 2022-03-16 | 301.00 | 309.50 | 301.00 | 305.25 | 265.21 | 1,930 |
| 2022-03-15 | 295.25 | 300.00 | 293.01 | 296.25 | 257.39 | 923 |
| 2022-03-14 | 293.00 | 300.00 | 293.00 | 293.00 | 254.57 | 2,391 |
| 2022-03-11 | 287.50 | 293.00 | 287.50 | 290.00 | 251.96 | 10,960 |
| 2022-03-10 | 286.25 | 288.00 | 280.00 | 280.00 | 243.27 | 5,894 |
| 2022-03-09 | 281.00 | 286.50 | 275.50 | 286.25 | 248.70 | 1,467 |
| 2022-03-08 | 278.25 | 279.50 | 278.25 | 278.25 | 241.75 | 120 |
| 2022-03-07 | 283.50 | 286.00 | 273.00 | 285.25 | 247.83 | 4,469 |
| 2022-03-04 | 296.50 | 296.50 | 287.50 | 289.25 | 251.31 | 4,551 |
| 2022-03-03 | 309.25 | 310.00 | 303.50 | 310.00 | 269.34 | 838 |
| 2022-03-02 | 310.14 | 310.14 | 306.00 | 307.25 | 266.95 | 5,346 |
| 2022-03-01 | 314.50 | 314.50 | 304.00 | 304.00 | 264.13 | 4,464 |
| 2022-02-28 | 303.00 | 315.50 | 303.00 | 308.25 | 267.82 | 751 |
| 2022-02-25 | 302.00 | 304.50 | 299.25 | 299.25 | 260.00 | 2,508 |
| 2022-02-24 | 282.50 | 297.00 | 282.50 | 295.25 | 256.52 | 8,401 |
| 2022-02-23 | 306.50 | 306.50 | 297.50 | 304.00 | 264.13 | 1,358 |
| 2022-02-22 | 299.50 | 308.00 | 299.50 | 307.75 | 267.38 | 4,792 |
| 2022-02-21 | 310.00 | 310.00 | 301.00 | 309.25 | 268.69 | 5,858 |
| 2022-02-18 | 315.00 | 315.00 | 309.50 | 314.50 | 273.25 | 4,609 |
| 2022-02-17 | 324.50 | 324.50 | 316.50 | 324.50 | 281.94 | 2,090 |
| 2022-02-16 | 335.00 | 335.00 | 323.00 | 323.00 | 280.63 | 4,586 |
| 2022-02-15 | 333.58 | 336.00 | 333.58 | 335.25 | 291.28 | 2,889 |
| 2022-02-14 | 331.00 | 332.50 | 319.00 | 332.50 | 288.89 | 3,910 |
| 2022-02-11 | 331.50 | 346.50 | 329.00 | 342.50 | 297.58 | 4,536 |
| 2022-02-10 | 337.75 | 341.50 | 332.06 | 334.50 | 290.62 | 5,752 |
| 2022-02-09 | 332.50 | 338.00 | 331.50 | 334.00 | 290.19 | 2,800 |
| 2022-02-08 | 335.50 | 335.50 | 324.50 | 334.00 | 290.19 | 1,471 |
| 2022-02-07 | 339.25 | 343.50 | 337.25 | 337.25 | 293.01 | 2,885 |
| 2022-02-04 | 335.50 | 335.50 | 326.75 | 326.75 | 283.89 | 1,871 |
| 2022-02-03 | 341.50 | 341.50 | 334.00 | 341.50 | 296.71 | 1,841 |
| 2022-02-02 | 342.50 | 347.50 | 342.50 | 342.50 | 297.58 | 3,639 |
| 2022-02-01 | 347.25 | 347.50 | 342.50 | 343.50 | 298.44 | 1,176 |
| 2022-01-31 | 336.75 | 341.00 | 326.75 | 331.00 | 287.58 | 1,852 |
| 2022-01-28 | 325.75 | 326.00 | 318.00 | 322.50 | 280.20 | 5,680 |
| 2022-01-27 | 320.00 | 325.00 | 314.00 | 315.25 | 273.90 | 3,855 |
| 2022-01-26 | 322.96 | 322.96 | 321.29 | 322.50 | 280.20 | 1,175 |
| 2022-01-25 | 315.75 | 322.50 | 315.56 | 317.25 | 275.64 | 7,528 |
| 2022-01-24 | 316.25 | 319.00 | 304.50 | 305.75 | 265.65 | 6,426 |
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.