Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	110.10	113.40	110.10	110.10	107.24	635
2025-11-10	111.30	111.70	110.10	111.70	108.79	77
2025-11-07	113.00	113.00	112.20	113.00	110.06	80
2025-11-06	114.90	114.90	112.80	114.90	111.91	95
2025-11-05	115.70	116.00	115.00	115.70	112.69	1,369
2025-11-04	118.90	118.90	117.20	118.90	115.81	60
2025-11-03	122.10	123.00	119.60	122.90	119.70	768
2025-10-31	121.40	121.40	120.80	121.40	118.24	39
2025-10-30	123.00	123.00	121.40	121.40	118.24	496
2025-10-29	123.70	123.70	123.70	123.70	120.48	0
2025-10-28	124.00	124.80	124.00	124.80	121.55	800
2025-10-27	120.00	123.40	118.00	123.30	120.09	765
2025-10-24	117.40	123.40	117.40	119.70	116.59	4,695
2025-10-23	105.40	105.80	104.80	104.80	102.07	16,536
2025-10-22	105.00	105.00	104.80	105.00	102.27	28
2025-10-21	102.90	103.80	102.00	102.50	99.834	1,724
2025-10-20	102.50	102.50	102.50	102.50	99.834	0
2025-10-17	104.00	104.00	103.40	104.00	101.29	261
2025-10-16	104.80	104.80	104.80	104.80	102.07	0
2025-10-15	104.80	105.40	104.60	105.40	102.66	61
2025-10-14	104.40	104.40	104.25	104.25	101.54	218
2025-10-13	104.25	105.00	104.20	105.00	102.27	98
2025-10-10	106.50	107.80	105.80	105.80	103.05	294
2025-10-09	105.60	106.00	105.60	105.60	102.85	552
2025-10-08	106.40	106.40	105.70	106.30	103.53	327
2025-10-07	106.90	107.30	105.80	107.30	104.51	543
2025-10-06	104.80	106.60	104.80	104.80	102.07	482
2025-10-03	104.00	105.00	104.00	105.00	102.27	11
2025-10-02	103.25	104.65	103.20	104.65	101.93	8,147
2025-10-01	103.30	104.40	103.00	103.45	100.76	236
2025-09-30	103.50	103.50	103.50	103.50	100.81	0
2025-09-29	103.60	105.00	103.60	105.00	102.27	111
2025-09-26	103.30	103.45	102.60	103.45	100.76	425
2025-09-25	104.65	104.65	103.40	104.65	101.93	204
2025-09-24	105.20	105.20	104.80	105.20	102.46	491
2025-09-23	106.90	107.30	106.40	107.30	104.51	2,340
2025-09-22	106.70	107.30	106.40	107.30	104.51	140
2025-09-19	107.60	107.60	107.10	107.10	104.31	310
2025-09-18	108.40	108.40	106.30	106.30	103.53	213
2025-09-17	106.70	106.70	105.20	106.70	103.92	1,528
2025-09-16	106.90	106.90	106.20	106.90	104.12	103
2025-09-15	107.60	107.70	107.60	107.70	104.90	43
2025-09-12	106.50	109.00	106.50	106.50	103.73	843
2025-09-11	107.50	107.50	106.40	107.50	104.70	151
2025-09-10	108.00	108.60	107.50	107.50	104.70	468
2025-09-09	107.50	108.80	106.60	108.80	105.97	4,764
2025-09-08	108.00	108.40	107.80	108.40	105.58	200
2025-09-05	110.10	110.70	108.40	110.70	107.82	167
2025-09-04	110.30	110.30	110.30	110.30	107.43	0
2025-09-03	106.50	106.50	105.20	106.50	103.73	143
2025-09-02	106.50	106.80	105.40	106.70	103.92	219
2025-09-01	107.50	107.50	106.80	107.50	104.70	328
2025-08-29	109.00	109.00	107.40	109.00	106.16	392
2025-08-28	110.10	112.20	109.20	112.20	109.28	1,339
2025-08-27	111.80	111.80	110.80	111.50	108.60	4,925
2025-08-26	113.80	113.80	111.60	113.80	110.84	1,404
2025-08-22	113.80	114.40	113.80	114.10	111.13	11,597
2025-08-21	115.10	115.10	113.60	115.10	112.11	390
2025-08-20	115.50	115.50	115.50	115.50	112.50	0
2025-08-19	114.60	117.40	114.60	115.50	112.50	682

← NewerPage 5 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.