Knowit AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 130.30 | 131.50 | 127.60 | 131.50 | 128.08 | 3,175 |
| 2025-05-22 | 135.30 | 135.40 | 129.20 | 130.70 | 127.30 | 1,909 |
| 2025-05-21 | 137.80 | 138.30 | 136.40 | 138.30 | 134.70 | 46 |
| 2025-05-20 | 139.30 | 139.80 | 137.70 | 137.80 | 134.22 | 215 |
| 2025-05-19 | 138.90 | 139.30 | 138.20 | 139.30 | 135.68 | 285 |
| 2025-05-16 | 139.30 | 140.80 | 139.20 | 140.60 | 136.94 | 281 |
| 2025-05-15 | 139.50 | 139.50 | 137.20 | 139.50 | 135.87 | 352 |
| 2025-05-14 | 138.50 | 138.80 | 138.40 | 138.70 | 135.09 | 94 |
| 2025-05-13 | 140.40 | 140.40 | 140.40 | 140.40 | 136.75 | 0 |
| 2025-05-12 | 140.80 | 142.30 | 140.80 | 142.30 | 138.60 | 10 |
| 2025-05-09 | 141.00 | 141.00 | 139.70 | 139.70 | 136.07 | 83 |
| 2025-05-08 | 140.00 | 141.40 | 138.00 | 141.40 | 137.72 | 27 |
| 2025-05-07 | 139.20 | 142.20 | 139.20 | 141.60 | 137.92 | 177 |
| 2025-05-06 | 139.70 | 139.70 | 137.40 | 139.70 | 136.07 | 496 |
| 2025-05-02 | 142.40 | 144.60 | 142.40 | 144.60 | 140.84 | 139 |
| 2025-05-01 | 144.40 | 144.40 | 144.40 | 144.40 | 140.64 | 0 |
| 2025-04-30 | 144.20 | 144.50 | 143.20 | 144.40 | 140.64 | 71 |
| 2025-04-29 | 144.60 | 145.70 | 144.40 | 144.40 | 139.52 | 1 |
| 2025-04-28 | 145.80 | 146.70 | 144.40 | 146.70 | 141.75 | 260 |
| 2025-04-25 | 146.00 | 147.80 | 146.00 | 147.30 | 142.33 | 117 |
| 2025-04-24 | 147.70 | 148.20 | 146.30 | 148.20 | 143.20 | 148 |
| 2025-04-23 | 145.60 | 149.00 | 145.60 | 145.60 | 140.68 | 335 |
| 2025-04-22 | 141.00 | 143.60 | 140.40 | 140.40 | 135.66 | 1,859 |
| 2025-04-17 | 142.70 | 142.70 | 142.70 | 142.70 | 137.88 | 0 |
| 2025-04-16 | 144.80 | 144.80 | 144.20 | 144.20 | 139.33 | 46 |
| 2025-04-15 | 142.50 | 145.80 | 142.50 | 142.50 | 137.69 | 158 |
| 2025-04-14 | 136.80 | 141.20 | 136.80 | 140.60 | 135.85 | 299 |
| 2025-04-11 | 133.60 | 133.60 | 133.60 | 133.60 | 129.09 | 0 |
| 2025-04-10 | 137.80 | 137.80 | 137.00 | 137.00 | 132.37 | 117 |
| 2025-04-09 | 133.40 | 133.40 | 132.40 | 132.40 | 127.93 | 49 |
| 2025-04-08 | 139.10 | 141.00 | 139.10 | 139.10 | 134.40 | 679 |
| 2025-04-07 | 135.20 | 141.20 | 135.20 | 141.20 | 136.43 | 130 |
| 2025-04-04 | 145.00 | 145.00 | 139.40 | 141.40 | 136.63 | 426 |
| 2025-04-03 | 145.80 | 145.80 | 145.80 | 145.80 | 140.88 | 0 |
| 2025-04-02 | 148.80 | 148.80 | 147.20 | 148.80 | 143.78 | 622 |
| 2025-04-01 | 149.80 | 151.50 | 149.80 | 151.50 | 146.38 | 166 |
| 2025-03-31 | 153.20 | 154.10 | 151.20 | 154.10 | 148.90 | 649 |
| 2025-03-28 | 158.80 | 158.80 | 154.90 | 154.90 | 149.67 | 319 |
| 2025-03-27 | 160.80 | 162.60 | 160.00 | 160.00 | 154.60 | 123 |
| 2025-03-26 | 160.00 | 161.40 | 159.20 | 161.00 | 155.56 | 1,741 |
| 2025-03-25 | 159.50 | 159.80 | 159.50 | 159.50 | 154.11 | 54 |
| 2025-03-24 | 161.40 | 162.30 | 160.80 | 162.30 | 156.82 | 3 |
| 2025-03-21 | 161.20 | 161.20 | 159.60 | 160.20 | 154.79 | 1,145 |
| 2025-03-20 | 164.40 | 164.60 | 161.60 | 164.60 | 159.04 | 306 |
| 2025-03-19 | 163.20 | 163.20 | 162.90 | 162.90 | 157.40 | 102 |
| 2025-03-18 | 164.20 | 165.40 | 163.80 | 165.40 | 159.81 | 167 |
| 2025-03-17 | 165.20 | 168.80 | 165.20 | 165.20 | 159.62 | 10 |
| 2025-03-14 | 161.20 | 164.00 | 161.20 | 161.20 | 155.76 | 62 |
| 2025-03-13 | 162.50 | 162.50 | 162.50 | 162.50 | 157.01 | 0 |
| 2025-03-12 | 161.60 | 163.40 | 161.60 | 161.60 | 156.14 | 245 |
| 2025-03-11 | 166.50 | 168.20 | 160.20 | 161.40 | 155.95 | 792 |
| 2025-03-10 | 165.00 | 168.40 | 165.00 | 165.60 | 160.01 | 4,545 |
| 2025-03-07 | 164.60 | 167.40 | 164.60 | 167.10 | 161.46 | 7,919 |
| 2025-03-06 | 160.60 | 163.50 | 160.60 | 163.50 | 157.98 | 251 |
| 2025-03-05 | 153.80 | 155.00 | 153.80 | 153.80 | 148.61 | 383 |
| 2025-03-04 | 153.40 | 153.40 | 151.60 | 152.20 | 147.06 | 3,076 |
| 2025-03-03 | 152.20 | 152.20 | 152.20 | 152.20 | 147.06 | 0 |
| 2025-02-28 | 150.30 | 150.30 | 150.00 | 150.30 | 145.22 | 111 |
| 2025-02-27 | 149.80 | 150.60 | 149.00 | 149.00 | 143.97 | 120 |
| 2025-02-26 | 150.50 | 151.10 | 150.00 | 151.10 | 146.00 | 138 |
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.