Know IT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 155.20 | 156.20 | 153.80 | 154.00 | 145.93 | 17,785 |
| 2024-08-21 | 155.00 | 156.40 | 153.80 | 155.20 | 147.07 | 16,077 |
| 2024-08-20 | 157.00 | 158.20 | 154.80 | 155.40 | 147.26 | 8,615 |
| 2024-08-19 | 156.40 | 158.20 | 154.80 | 156.80 | 148.58 | 18,282 |
| 2024-08-16 | 156.00 | 156.20 | 153.40 | 154.00 | 145.93 | 10,514 |
| 2024-08-15 | 150.20 | 156.00 | 150.20 | 155.40 | 147.26 | 22,556 |
| 2024-08-14 | 156.00 | 156.00 | 151.00 | 152.20 | 144.22 | 11,584 |
| 2024-08-13 | 154.80 | 154.80 | 151.20 | 152.60 | 144.60 | 17,886 |
| 2024-08-12 | 149.60 | 154.80 | 149.60 | 154.00 | 145.93 | 18,754 |
| 2024-08-09 | 149.80 | 152.60 | 148.80 | 149.60 | 141.76 | 9,794 |
| 2024-08-08 | 150.00 | 150.00 | 147.40 | 148.40 | 140.62 | 14,450 |
| 2024-08-07 | 150.00 | 152.60 | 150.00 | 151.20 | 143.28 | 23,121 |
| 2024-08-06 | 151.40 | 153.40 | 146.80 | 149.20 | 141.38 | 107,552 |
| 2024-08-05 | 151.00 | 151.60 | 145.80 | 150.40 | 142.52 | 58,214 |
| 2024-08-02 | 160.00 | 160.00 | 155.60 | 155.80 | 147.64 | 17,042 |
| 2024-08-01 | 163.20 | 165.60 | 160.60 | 160.60 | 152.18 | 13,087 |
| 2024-07-31 | 164.00 | 165.20 | 162.60 | 163.20 | 154.65 | 10,874 |
| 2024-07-30 | 165.80 | 166.80 | 163.80 | 164.00 | 155.41 | 18,316 |
| 2024-07-29 | 169.00 | 169.80 | 165.00 | 165.60 | 156.92 | 8,238 |
| 2024-07-26 | 167.20 | 167.60 | 164.00 | 167.20 | 158.44 | 6,797 |
| 2024-07-25 | 165.20 | 165.80 | 163.00 | 165.20 | 156.54 | 12,068 |
| 2024-07-24 | 166.00 | 168.40 | 164.80 | 166.00 | 157.30 | 13,472 |
| 2024-07-23 | 164.00 | 168.40 | 162.40 | 166.00 | 157.30 | 16,262 |
| 2024-07-22 | 170.60 | 170.60 | 160.00 | 164.00 | 155.41 | 81,391 |
| 2024-07-19 | 167.80 | 182.00 | 163.00 | 170.60 | 161.66 | 29,224 |
| 2024-07-18 | 173.00 | 175.20 | 169.80 | 174.80 | 165.64 | 22,490 |
| 2024-07-17 | 173.80 | 174.40 | 171.40 | 173.00 | 163.93 | 11,376 |
| 2024-07-16 | 176.20 | 176.20 | 173.80 | 173.80 | 164.69 | 9,294 |
| 2024-07-15 | 178.60 | 178.80 | 175.20 | 175.40 | 166.21 | 13,691 |
| 2024-07-12 | 174.20 | 179.40 | 173.80 | 178.60 | 169.24 | 9,845 |
| 2024-07-11 | 172.40 | 174.60 | 171.40 | 174.20 | 165.07 | 4,053 |
| 2024-07-10 | 174.80 | 175.00 | 171.80 | 172.40 | 163.37 | 9,228 |
| 2024-07-09 | 174.20 | 178.40 | 173.20 | 174.40 | 165.26 | 9,799 |
| 2024-07-08 | 174.40 | 175.60 | 172.40 | 174.20 | 165.07 | 11,824 |
| 2024-07-05 | 174.20 | 174.80 | 171.40 | 174.40 | 165.26 | 9,284 |
| 2024-07-04 | 173.20 | 174.20 | 172.20 | 172.20 | 163.18 | 7,049 |
| 2024-07-03 | 170.60 | 174.40 | 170.20 | 172.20 | 163.18 | 14,499 |
| 2024-07-02 | 173.00 | 175.40 | 170.20 | 171.40 | 162.42 | 19,064 |
| 2024-07-01 | 167.00 | 173.60 | 166.40 | 172.20 | 163.18 | 12,620 |
| 2024-06-28 | 167.00 | 168.00 | 166.20 | 166.40 | 157.68 | 11,028 |
| 2024-06-27 | 166.60 | 168.00 | 166.40 | 167.00 | 158.25 | 10,849 |
| 2024-06-26 | 170.20 | 171.00 | 166.20 | 166.80 | 158.06 | 19,167 |
| 2024-06-25 | 171.00 | 172.80 | 169.80 | 170.20 | 161.28 | 17,771 |
| 2024-06-24 | 171.20 | 171.20 | 169.80 | 170.80 | 161.85 | 16,979 |
| 2024-06-20 | 170.40 | 172.60 | 169.00 | 171.00 | 162.04 | 21,687 |
| 2024-06-19 | 174.00 | 174.00 | 169.80 | 169.80 | 160.90 | 7,239 |
| 2024-06-18 | 174.00 | 175.80 | 170.60 | 171.00 | 162.04 | 37,436 |
| 2024-06-17 | 170.40 | 174.60 | 170.40 | 174.00 | 164.88 | 11,333 |
| 2024-06-14 | 177.20 | 177.40 | 170.40 | 170.40 | 161.47 | 22,344 |
| 2024-06-13 | 183.20 | 183.20 | 176.80 | 177.00 | 167.72 | 36,705 |
| 2024-06-12 | 183.00 | 184.00 | 181.40 | 183.20 | 173.60 | 10,630 |
| 2024-06-11 | 184.00 | 186.00 | 182.00 | 182.00 | 172.46 | 20,207 |
| 2024-06-10 | 182.20 | 184.20 | 182.20 | 183.80 | 174.17 | 10,527 |
| 2024-06-07 | 178.00 | 183.80 | 178.00 | 182.20 | 172.65 | 39,469 |
| 2024-06-05 | 180.20 | 181.00 | 178.80 | 180.60 | 171.14 | 18,002 |
| 2024-06-04 | 183.60 | 185.40 | 180.20 | 180.40 | 170.95 | 11,324 |
| 2024-06-03 | 184.20 | 186.40 | 184.20 | 185.40 | 175.68 | 34,593 |
| 2024-05-31 | 183.00 | 186.00 | 182.60 | 184.00 | 174.36 | 19,991 |
| 2024-05-30 | 182.00 | 185.00 | 181.00 | 184.00 | 174.36 | 51,861 |
| 2024-05-29 | 180.60 | 184.60 | 180.60 | 183.80 | 174.17 | 9,897 |
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 |
| 2024-05-06 | 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.