Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	114.70	115.80	114.70	114.70	111.72	27
2025-08-15	114.40	115.80	114.40	114.70	111.72	273
2025-08-14	113.20	115.80	113.20	113.20	110.26	366
2025-08-13	113.00	113.60	113.00	113.00	110.06	397
2025-08-12	115.00	115.00	113.20	114.50	111.52	253
2025-08-11	115.70	116.20	114.80	116.20	113.18	299
2025-08-08	115.30	115.60	114.80	115.50	112.50	1,587
2025-08-07	113.80	115.60	113.80	113.80	110.84	607
2025-08-06	114.70	115.10	114.40	115.10	112.11	138
2025-08-05	115.70	115.70	114.40	115.70	112.69	234
2025-08-04	114.70	115.60	114.60	114.90	111.91	1,714
2025-08-01	117.00	117.00	113.80	116.80	113.76	877
2025-07-31	118.90	119.80	117.50	118.90	115.81	339
2025-07-30	119.40	119.80	119.40	119.50	116.39	80
2025-07-29	120.80	121.40	120.20	121.40	118.24	4,717
2025-07-28	123.50	123.50	122.60	123.50	120.29	81
2025-07-25	122.40	122.40	122.30	122.30	119.12	66
2025-07-24	122.70	122.70	122.20	122.70	119.51	299
2025-07-23	121.00	123.40	120.80	122.10	118.92	892
2025-07-22	122.30	122.30	120.40	122.30	119.12	1,304
2025-07-21	123.00	123.00	121.20	121.20	118.05	501
2025-07-18	123.00	123.00	119.20	120.40	117.27	572
2025-07-17	128.00	128.00	127.20	128.00	124.67	1
2025-07-16	128.00	128.20	127.80	128.20	124.87	157
2025-07-15	130.00	130.00	129.20	129.20	125.84	99
2025-07-14	129.20	130.20	129.20	129.80	126.42	342
2025-07-11	131.10	131.10	130.50	130.50	127.11	413
2025-07-10	131.70	131.70	131.70	131.70	128.27	0
2025-07-09	133.40	133.40	133.00	133.40	129.93	43
2025-07-08	133.00	133.00	131.60	132.20	128.76	199
2025-07-07	132.20	132.80	132.00	132.80	129.35	2,067
2025-07-04	131.50	131.50	131.50	131.50	128.08	0
2025-07-03	132.80	133.20	132.80	132.80	129.35	226
2025-07-02	131.30	132.90	131.30	131.30	127.88	75
2025-07-01	127.50	127.50	127.50	127.50	124.18	0
2025-06-30	128.60	129.00	127.60	129.00	125.64	14
2025-06-27	128.00	128.60	128.00	128.00	124.67	105
2025-06-26	128.80	128.80	127.40	128.20	124.87	607
2025-06-25	129.00	129.60	129.00	129.00	125.64	60
2025-06-24	129.20	129.80	127.70	129.80	126.42	894
2025-06-23	128.40	128.40	128.40	128.40	125.06	0
2025-06-20	132.20	132.20	132.20	132.20	128.76	0
2025-06-19	132.20	132.20	132.20	132.20	128.76	0
2025-06-18	130.90	133.60	130.90	130.90	127.50	3,890
2025-06-17	130.30	131.00	130.30	130.30	126.91	233
2025-06-16	131.50	133.80	131.50	131.50	128.08	82
2025-06-13	128.20	128.60	127.50	127.50	124.18	129
2025-06-12	128.60	128.60	126.80	128.60	125.25	671
2025-06-11	130.10	130.30	129.00	130.30	126.91	460
2025-06-10	131.60	131.60	129.60	130.50	127.11	260
2025-06-09	133.00	133.40	130.80	133.40	129.93	103
2025-06-06	132.00	132.00	132.00	132.00	128.57	0
2025-06-05	132.00	132.80	132.00	132.00	128.57	427
2025-06-04	131.50	131.50	131.50	131.50	128.08	0
2025-06-03	130.00	130.70	130.00	130.70	127.30	153
2025-06-02	130.70	130.90	128.80	130.90	127.50	2,309
2025-05-30	132.00	133.40	131.50	131.50	128.08	81
2025-05-29	133.80	133.80	133.80	133.80	130.32	0
2025-05-28	133.80	133.80	133.80	133.80	130.32	0
2025-05-27	133.80	133.80	132.60	133.80	130.32	466

← NewerPage 6 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.