Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	327.00	327.00	318.75	318.75	276.94	3,208
2022-01-20	335.25	335.50	328.04	330.50	287.15	1,569
2022-01-19	326.75	334.00	325.50	333.00	289.32	5,537
2022-01-18	333.00	333.00	318.00	328.25	285.19	3,797
2022-01-17	336.25	336.25	331.50	336.25	292.15	1,504
2022-01-14	343.00	344.00	336.50	337.25	293.01	2,104
2022-01-13	346.25	350.00	343.00	344.00	298.88	458
2022-01-12	350.50	353.50	345.50	352.00	305.83	1,924
2022-01-11	337.50	351.00	337.50	341.50	296.71	2,529
2022-01-10	345.00	345.00	334.50	342.00	297.14	1,988
2022-01-07	355.50	355.50	343.50	344.00	298.88	2,691
2022-01-06	373.00	373.00	373.00	373.00	324.07	0
2022-01-05	367.75	373.00	361.50	373.00	324.07	437
2022-01-04	373.00	379.00	364.00	373.00	324.07	1,330
2021-12-31	371.50	371.50	371.50	371.50	322.77	0
2021-12-30	373.00	376.50	370.50	371.50	322.77	2,332
2021-12-29	365.25	376.00	365.25	365.25	317.34	4,675
2021-12-24	360.50	360.50	360.50	360.50	313.21	0
2021-12-23	354.00	360.50	354.00	360.50	313.21	2,123
2021-12-22	349.25	360.50	348.50	360.50	313.21	1,953
2021-12-21	345.75	350.00	344.50	348.75	303.01	2,164
2021-12-20	351.00	351.00	346.25	346.25	300.83	665
2021-12-17	348.25	354.00	343.00	343.00	298.01	6,325
2021-12-16	348.75	352.50	345.00	352.50	306.26	4,724
2021-12-15	353.50	355.50	347.00	355.25	308.65	6,448
2021-12-14	363.50	365.50	351.99	352.50	306.26	2,365
2021-12-13	357.00	363.50	357.00	357.75	310.83	3,201
2021-12-10	355.75	359.00	354.00	354.50	308.00	1,865
2021-12-09	360.00	363.00	356.00	360.50	313.21	1,371
2021-12-08	352.50	358.00	352.50	352.50	306.26	2,153
2021-12-07	344.00	354.50	340.50	353.00	306.70	1,494
2021-12-06	350.50	354.00	338.25	338.25	293.88	1,506
2021-12-03	357.25	357.25	357.25	357.25	310.39	3,587
2021-12-02	362.00	362.00	350.00	352.50	306.26	1,638
2021-12-01	367.25	371.50	363.50	367.75	319.51	443
2021-11-30	367.75	378.00	362.00	365.25	317.34	22,651
2021-11-29	368.00	377.50	368.00	374.00	324.94	4,895
2021-11-26	364.00	368.25	363.00	368.25	319.95	344
2021-11-25	371.25	378.50	371.25	375.25	326.03	770
2021-11-24	371.50	371.50	361.00	363.00	315.39	2,550
2021-11-23	379.00	379.00	369.00	377.75	328.20	1,462
2021-11-22	392.00	398.00	384.50	393.00	341.45	2,016
2021-11-19	393.00	394.00	388.50	391.00	339.71	3,631
2021-11-18	386.25	394.00	386.25	386.25	335.59	1,176
2021-11-17	380.50	389.00	378.00	378.25	328.64	4,997
2021-11-16	383.50	383.50	377.00	381.50	331.46	1,384
2021-11-15	384.00	390.50	382.50	382.50	332.33	2,019
2021-11-12	390.50	390.50	386.50	390.50	339.28	2,571
2021-11-11	382.50	396.25	382.50	396.25	344.28	1,739
2021-11-10	378.25	390.50	378.25	378.25	328.64	3,125
2021-11-09	378.25	380.00	375.50	378.75	329.07	2,689
2021-11-08	378.75	381.50	378.00	378.75	329.07	3,003
2021-11-05	380.00	385.00	370.50	370.50	321.90	498
2021-11-04	368.50	384.50	368.50	370.50	321.90	5,819
2021-11-03	358.25	368.00	357.00	359.25	312.13	3,654
2021-11-02	360.50	363.50	357.00	361.00	313.65	2,263
2021-11-01	348.00	361.00	348.00	360.00	312.78	3,342
2021-10-29	350.00	354.00	345.00	347.75	302.14	8,415
2021-10-28	349.25	351.50	346.25	346.25	300.83	1,745
2021-10-27	356.25	356.25	345.50	356.25	309.52	3,336

← NewerPage 21 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.