Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	80.100	80.400	80.100	80.100	80.100	3
2026-05-05	79.350	80.700	79.000	79.350	79.350	10,199
2026-05-01	79.750	79.750	79.750	79.750	79.750	0
2026-04-30	79.750	79.750	79.750	79.750	79.750	0
2026-04-29	79.600	79.600	78.000	78.400	77.150	5,355
2026-04-28	96.000	96.000	95.500	95.700	94.174	2,232
2026-04-27	97.150	98.150	96.200	98.150	96.585	83
2026-04-24	100.25	100.40	97.800	100.40	98.799	2,664
2026-04-23	103.65	104.00	101.80	103.10	101.46	2,666
2026-04-22	104.40	104.40	103.80	104.00	102.34	1,117
2026-04-21	111.00	111.10	111.00	111.10	109.33	1
2026-04-20	112.20	112.20	112.20	112.20	110.41	0
2026-04-17	111.50	112.60	111.50	111.50	109.72	36
2026-04-16	109.20	110.60	108.80	108.80	107.07	34
2026-04-15	109.20	109.60	108.80	109.60	107.85	5,425
2026-04-14	108.20	110.40	108.20	108.20	106.47	2,452
2026-04-13	106.10	107.60	104.85	104.85	103.18	1,084
2026-04-10	104.80	106.70	104.80	104.80	103.13	41
2026-04-09	106.10	106.10	105.20	106.10	104.41	17
2026-04-08	108.80	109.00	107.60	109.00	107.26	576
2026-04-07	105.40	105.40	104.80	105.40	103.72	1
2026-04-02	106.50	108.40	105.40	108.40	106.67	1,358
2026-04-01	108.20	108.40	106.80	108.40	106.67	1,219
2026-03-31	108.00	108.40	108.00	108.40	106.67	5,000
2026-03-30	106.50	107.00	106.50	106.50	104.80	56
2026-03-27	105.60	105.60	105.20	105.60	103.92	2
2026-03-26	106.40	108.00	106.40	108.00	106.28	1
2026-03-25	106.30	106.30	106.30	106.30	104.61	0
2026-03-24	105.20	105.20	105.20	105.20	103.52	0
2026-03-23	104.20	106.20	103.00	105.80	104.11	2,400
2026-03-20	106.30	106.30	105.80	106.30	104.61	5
2026-03-19	108.60	108.60	107.20	108.00	106.28	4,187
2026-03-18	112.00	112.00	112.00	112.00	110.21	0
2026-03-17	110.30	110.30	110.30	110.30	108.54	0
2026-03-16	111.30	111.30	110.80	111.30	109.53	773
2026-03-13	110.50	113.80	110.00	113.80	111.99	24
2026-03-12	110.10	110.80	110.00	110.50	108.74	5
2026-03-11	111.40	111.40	110.60	110.70	108.94	60
2026-03-10	111.10	111.50	111.10	111.50	109.72	99
2026-03-09	109.80	110.60	108.40	108.40	106.67	1,213
2026-03-06	112.00	112.20	110.70	110.70	108.94	684
2026-03-05	110.10	111.60	108.40	109.00	107.26	1,093
2026-03-04	108.80	108.80	108.40	108.40	106.67	4
2026-03-03	110.30	110.30	110.30	110.30	108.54	0
2026-03-02	110.70	111.40	110.10	110.10	108.34	11
2026-02-27	112.60	113.00	112.20	112.20	110.41	289
2026-02-26	111.10	112.20	110.40	110.70	108.94	1,297
2026-02-25	110.60	110.60	109.80	110.50	108.74	2,339
2026-02-24	112.00	112.00	111.40	112.00	110.21	87
2026-02-23	113.80	113.80	111.50	113.40	111.59	632
2026-02-20	115.70	116.20	114.60	116.00	114.15	545
2026-02-19	116.40	116.80	116.40	116.80	114.94	1
2026-02-18	116.40	116.80	116.20	116.40	114.54	22
2026-02-17	117.60	117.60	115.60	117.60	115.73	148
2026-02-16	119.20	119.20	117.60	117.60	115.73	293
2026-02-13	120.20	122.20	118.40	120.60	118.68	597
2026-02-12	122.90	123.30	121.60	123.30	121.33	729
2026-02-11	127.00	127.00	123.30	123.30	121.33	151
2026-02-10	130.90	131.50	128.80	131.50	129.40	624
2026-02-09	126.90	130.60	126.80	129.40	127.34	517

← NewerPage 3 of 5 · 254 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.