Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	122.00	124.20	122.00	124.00	122.02	4,251
2026-02-05	111.70	112.40	109.80	112.20	110.41	2,058
2026-02-04	113.00	113.00	110.70	113.00	111.20	641
2026-02-03	115.50	115.50	113.80	115.50	113.66	69
2026-02-02	116.20	116.20	114.90	115.10	113.26	138
2026-01-30	115.70	117.20	115.60	116.20	114.35	380
2026-01-29	115.70	116.20	113.60	114.90	113.07	1,856
2026-01-28	114.50	115.50	114.10	114.10	112.28	1,191
2026-01-27	115.10	115.10	113.80	115.10	113.26	3,956
2026-01-26	116.00	116.40	114.60	116.40	114.54	254
2026-01-23	116.00	116.20	115.40	116.00	114.15	270
2026-01-22	116.00	116.80	115.60	116.60	114.74	205
2026-01-21	115.30	115.30	113.00	115.30	113.46	712
2026-01-20	115.30	115.50	115.00	115.50	113.66	66
2026-01-19	117.00	117.00	117.00	117.00	115.13	0
2026-01-16	119.70	120.40	119.30	119.30	117.40	995
2026-01-15	120.00	120.00	118.80	120.00	118.09	3,948
2026-01-14	120.60	120.60	120.60	120.60	118.68	0
2026-01-13	119.10	119.60	118.90	118.90	117.00	2
2026-01-12	120.60	120.60	117.60	120.60	118.68	7
2026-01-09	120.80	120.80	119.60	120.80	118.87	1,415
2026-01-08	121.00	121.00	120.00	120.00	118.09	166
2026-01-07	120.40	121.60	120.40	120.40	118.48	348
2026-01-06	117.60	117.60	117.60	117.60	115.73	0
2026-01-05	117.60	117.60	117.60	117.60	115.73	0
2026-01-02	117.60	118.60	117.60	117.60	115.73	350
2025-12-31	115.50	115.50	115.50	115.50	113.66	0
2025-12-30	115.50	117.50	115.40	115.50	113.66	386
2025-12-29	114.10	114.60	114.00	114.10	112.28	384
2025-12-24	114.70	114.70	114.70	114.70	112.87	0
2025-12-23	114.70	115.80	113.60	114.70	112.87	9,659
2025-12-22	116.00	116.00	116.00	116.00	114.15	0
2025-12-19	116.60	116.60	115.40	116.60	114.74	121
2025-12-18	115.50	115.50	115.50	115.50	113.66	0
2025-12-17	115.70	116.00	115.70	115.70	113.86	1
2025-12-16	116.60	116.60	116.60	116.60	114.74	0
2025-12-15	116.00	117.00	116.00	116.00	114.15	1
2025-12-12	114.40	115.30	114.40	115.30	113.46	5
2025-12-11	114.90	115.50	114.90	114.90	113.07	86
2025-12-10	113.80	115.00	113.60	113.60	111.79	100
2025-12-09	112.80	113.60	112.80	113.20	111.40	257
2025-12-08	112.20	112.20	112.20	112.20	110.41	0
2025-12-05	112.40	112.80	112.40	112.40	110.61	1,001
2025-12-04	111.10	113.40	111.10	111.10	109.33	329
2025-12-03	111.50	111.70	110.10	111.70	109.92	4,166
2025-12-02	111.70	111.70	111.70	111.70	109.92	0
2025-12-01	112.40	112.60	112.40	112.40	110.61	1
2025-11-28	111.30	111.30	110.60	111.30	109.53	32
2025-11-27	107.20	111.20	107.20	109.60	107.85	26,158
2025-11-26	106.80	106.80	106.20	106.50	104.80	337
2025-11-25	105.60	106.40	104.80	105.60	103.92	577
2025-11-24	105.00	105.60	105.00	105.00	103.33	5,971
2025-11-21	103.30	104.60	103.25	103.25	101.60	6
2025-11-20	106.10	106.10	105.00	106.10	104.41	1,019
2025-11-19	105.15	106.10	105.00	106.10	104.41	2,479
2025-11-18	104.65	104.65	104.65	104.65	102.98	0
2025-11-17	109.40	109.40	109.40	109.40	107.66	0
2025-11-14	112.40	112.40	112.40	112.40	109.48	0
2025-11-13	114.10	114.10	114.10	114.10	111.13	0
2025-11-12	113.60	114.60	113.60	113.60	110.65	280

← NewerPage 4 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.