Knowit AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	145.40	146.80	145.40	145.40	140.49	118
2025-02-24	141.00	144.80	140.80	141.80	137.01	372
2025-02-21	138.00	141.20	138.00	138.10	133.44	4,427
2025-02-20	136.60	137.40	136.60	137.40	132.76	464
2025-02-19	138.10	138.50	136.20	138.50	133.82	101
2025-02-18	139.70	141.80	139.20	140.40	135.66	321
2025-02-17	137.80	139.80	137.80	138.50	133.82	176
2025-02-14	137.60	139.20	137.60	137.60	132.95	2,438
2025-02-13	137.00	138.40	137.00	137.20	132.57	542
2025-02-12	135.30	137.80	135.30	135.30	130.73	666
2025-02-11	132.80	135.60	132.80	132.80	128.32	6,350
2025-02-10	136.20	137.80	133.60	133.60	129.09	505
2025-02-07	134.50	143.40	129.80	136.00	131.41	3,055
2025-02-06	140.00	141.20	140.00	140.40	135.66	186
2025-02-05	139.30	139.30	139.20	139.30	134.60	9
2025-02-04	137.40	137.60	137.40	137.40	132.76	126
2025-02-03	135.30	135.30	135.30	135.30	130.73	0
2025-01-31	135.30	139.00	135.30	135.30	130.73	652
2025-01-30	134.60	134.60	134.50	134.50	129.96	129
2025-01-29	135.70	135.70	134.20	135.70	131.12	180
2025-01-28	134.50	135.60	133.60	134.70	130.15	1,067
2025-01-27	132.60	133.60	131.80	132.40	127.93	925
2025-01-24	133.80	135.80	133.80	134.30	129.76	476
2025-01-23	135.50	135.50	133.00	135.50	130.92	644
2025-01-22	134.90	137.20	134.90	134.90	130.34	129
2025-01-21	135.00	135.10	135.00	135.10	130.54	30
2025-01-20	136.20	136.20	135.00	136.20	131.60	57
2025-01-17	139.10	139.10	137.40	139.10	134.40	108
2025-01-16	137.60	138.80	137.00	137.00	132.37	134
2025-01-15	135.50	137.20	133.80	133.80	129.28	152
2025-01-14	134.70	135.00	134.70	134.70	130.15	18
2025-01-13	135.70	135.70	133.80	135.70	131.12	348
2025-01-10	138.50	138.60	135.80	138.50	133.82	121
2025-01-09	139.10	139.40	138.10	138.10	133.44	252
2025-01-08	140.20	140.20	138.70	138.70	134.02	190
2025-01-07	141.40	141.40	140.80	141.40	136.63	413
2025-01-06	141.20	141.20	141.20	141.20	136.43	0
2025-01-03	141.20	142.00	141.20	141.20	136.43	307
2025-01-02	140.60	141.60	140.60	141.60	136.82	316
2024-12-31	137.00	137.00	137.00	137.00	132.37	0
2024-12-30	137.00	139.80	137.00	137.00	132.37	484
2024-12-27	139.20	141.40	139.20	141.40	136.63	92
2024-12-24	138.70	138.70	138.70	138.70	134.02	0
2024-12-23	138.70	138.70	138.70	138.70	134.02	0
2024-12-20	138.30	138.30	138.30	138.30	133.63	0
2024-12-19	138.10	139.20	137.80	137.80	133.15	61
2024-12-18	137.60	137.60	137.00	137.60	132.95	375
2024-12-17	140.80	141.00	140.80	141.00	136.24	40
2024-12-16	141.80	144.40	141.60	144.40	139.52	414
2024-12-13	141.20	143.20	141.20	141.20	136.43	8
2024-12-12	144.80	145.40	140.80	144.80	139.91	502
2024-12-11	143.10	145.00	143.10	143.10	138.27	52
2024-12-10	145.20	146.40	145.20	145.20	140.30	382
2024-12-09	145.00	146.00	145.00	145.00	140.10	1,777
2024-12-06	143.30	145.00	143.30	143.30	138.46	42
2024-12-05	142.80	144.00	142.80	144.00	139.14	240
2024-12-04	140.00	142.80	140.00	140.00	135.27	575
2024-12-03	136.20	136.20	136.20	136.20	131.60	0
2024-12-02	134.30	137.00	134.30	134.30	129.76	1,143
2024-11-29	133.00	135.60	133.00	133.80	129.28	678

← NewerPage 8 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.