Knowit AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 131.10 | 132.80 | 131.10 | 131.10 | 126.67 | 213 |
| 2024-11-27 | 133.40 | 133.40 | 130.20 | 133.40 | 128.90 | 86 |
| 2024-11-26 | 132.40 | 132.40 | 131.60 | 131.70 | 127.25 | 258 |
| 2024-11-25 | 134.10 | 136.20 | 134.10 | 134.10 | 129.57 | 577 |
| 2024-11-22 | 132.00 | 133.40 | 130.20 | 131.70 | 127.25 | 413 |
| 2024-11-21 | 131.10 | 132.00 | 131.00 | 132.00 | 127.54 | 164 |
| 2024-11-20 | 130.40 | 132.00 | 130.40 | 132.00 | 127.54 | 744 |
| 2024-11-19 | 128.20 | 129.40 | 128.20 | 129.40 | 125.03 | 385 |
| 2024-11-18 | 131.50 | 132.00 | 130.00 | 131.30 | 126.87 | 396 |
| 2024-11-15 | 133.60 | 133.60 | 132.80 | 133.60 | 129.09 | 775 |
| 2024-11-14 | 139.10 | 139.60 | 138.30 | 138.30 | 131.12 | 194 |
| 2024-11-13 | 134.90 | 134.90 | 134.40 | 134.90 | 127.89 | 23 |
| 2024-11-12 | 136.00 | 136.40 | 134.10 | 134.10 | 127.14 | 226 |
| 2024-11-11 | 135.70 | 136.00 | 134.00 | 136.00 | 128.94 | 560 |
| 2024-11-08 | 133.00 | 134.60 | 132.00 | 133.60 | 126.66 | 672 |
| 2024-11-07 | 128.20 | 133.00 | 128.20 | 133.00 | 126.09 | 138,362 |
| 2024-11-06 | 130.10 | 130.10 | 128.20 | 130.10 | 123.34 | 452 |
| 2024-11-05 | 129.80 | 130.40 | 129.40 | 129.80 | 123.06 | 583 |
| 2024-11-04 | 132.00 | 132.00 | 129.80 | 132.00 | 125.14 | 428 |
| 2024-11-01 | 134.10 | 134.10 | 134.10 | 134.10 | 127.14 | 0 |
| 2024-10-31 | 135.80 | 135.80 | 133.60 | 134.10 | 127.14 | 380 |
| 2024-10-30 | 132.00 | 136.00 | 132.00 | 136.00 | 128.94 | 579 |
| 2024-10-29 | 133.00 | 134.20 | 132.20 | 133.20 | 126.28 | 476 |
| 2024-10-28 | 133.20 | 134.10 | 132.40 | 134.10 | 127.14 | 644 |
| 2024-10-25 | 138.90 | 138.90 | 135.20 | 138.90 | 131.69 | 1,245 |
| 2024-10-24 | 149.80 | 150.30 | 149.60 | 150.30 | 142.49 | 192 |
| 2024-10-23 | 149.60 | 150.40 | 149.60 | 149.60 | 141.83 | 1 |
| 2024-10-22 | 151.50 | 151.50 | 149.20 | 151.50 | 143.63 | 356 |
| 2024-10-21 | 154.50 | 154.50 | 154.50 | 154.50 | 146.48 | 0 |
| 2024-10-18 | 152.20 | 154.00 | 152.20 | 152.20 | 144.30 | 113 |
| 2024-10-17 | 152.00 | 152.80 | 152.00 | 152.00 | 144.11 | 307 |
| 2024-10-16 | 152.00 | 152.00 | 152.00 | 152.00 | 144.11 | 0 |
| 2024-10-15 | 155.30 | 155.60 | 152.00 | 154.10 | 146.10 | 981 |
| 2024-10-14 | 150.50 | 150.80 | 149.20 | 149.80 | 142.02 | 398 |
| 2024-10-11 | 147.30 | 148.80 | 147.30 | 147.30 | 139.65 | 1,502 |
| 2024-10-10 | 148.00 | 148.00 | 147.00 | 147.70 | 140.03 | 257 |
| 2024-10-09 | 148.40 | 148.40 | 146.00 | 148.40 | 140.69 | 435 |
| 2024-10-08 | 145.80 | 148.40 | 145.80 | 145.80 | 138.23 | 541 |
| 2024-10-07 | 148.00 | 148.00 | 145.80 | 145.80 | 138.23 | 350 |
| 2024-10-04 | 150.30 | 152.40 | 150.00 | 150.50 | 142.68 | 359 |
| 2024-10-03 | 152.00 | 152.00 | 152.00 | 152.00 | 144.11 | 0 |
| 2024-10-02 | 152.60 | 152.60 | 151.20 | 152.20 | 144.30 | 164 |
| 2024-10-01 | 157.80 | 158.40 | 157.80 | 157.80 | 149.60 | 44 |
| 2024-09-30 | 158.90 | 158.90 | 155.00 | 158.90 | 150.65 | 473 |
| 2024-09-27 | 154.00 | 159.20 | 154.00 | 157.40 | 149.23 | 265 |
| 2024-09-26 | 149.20 | 152.40 | 148.80 | 148.80 | 141.07 | 271 |
| 2024-09-25 | 151.50 | 151.50 | 149.00 | 151.50 | 143.63 | 1,039 |
| 2024-09-24 | 153.20 | 153.20 | 151.00 | 152.00 | 144.11 | 1,095 |
| 2024-09-23 | 157.20 | 159.40 | 156.40 | 156.40 | 148.28 | 631 |
| 2024-09-20 | 159.50 | 159.50 | 158.80 | 159.50 | 151.22 | 104 |
| 2024-09-19 | 166.70 | 169.20 | 166.20 | 168.00 | 159.28 | 286 |
| 2024-09-18 | 167.80 | 167.80 | 167.60 | 167.70 | 158.99 | 229 |
| 2024-09-17 | 168.40 | 168.40 | 167.40 | 168.40 | 159.65 | 165 |
| 2024-09-16 | 166.30 | 168.00 | 166.30 | 166.30 | 157.66 | 163 |
| 2024-09-13 | 165.80 | 167.20 | 165.40 | 165.40 | 156.81 | 80 |
| 2024-09-12 | 167.10 | 168.60 | 166.20 | 168.60 | 159.84 | 227 |
| 2024-09-11 | 166.10 | 167.80 | 166.10 | 166.10 | 157.47 | 419 |
| 2024-09-10 | 162.70 | 168.00 | 162.70 | 162.70 | 154.25 | 374 |
| 2024-09-09 | 160.20 | 163.70 | 160.20 | 163.70 | 155.20 | 902 |
| 2024-09-06 | 160.20 | 160.20 | 159.40 | 160.20 | 151.88 | 30 |
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.