Know IT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 188.20 | 188.20 | 182.00 | 182.00 | 172.46 | 13,592 |
| 2024-05-27 | 188.40 | 190.00 | 186.20 | 188.00 | 178.15 | 8,893 |
| 2024-05-24 | 191.80 | 191.80 | 187.20 | 188.40 | 178.53 | 69,188 |
| 2024-05-23 | 189.40 | 192.00 | 188.60 | 188.60 | 178.72 | 21,090 |
| 2024-05-22 | 183.60 | 190.00 | 183.60 | 189.40 | 179.47 | 137,805 |
| 2024-05-21 | 183.00 | 184.20 | 181.20 | 183.20 | 173.60 | 65,899 |
| 2024-05-20 | 178.00 | 185.20 | 178.00 | 182.80 | 173.22 | 34,245 |
| 2024-05-17 | 177.00 | 179.00 | 172.80 | 176.20 | 166.97 | 20,795 |
| 2024-05-16 | 179.40 | 179.60 | 173.40 | 177.00 | 167.72 | 25,602 |
| 2024-05-15 | 177.40 | 180.60 | 175.20 | 179.40 | 170.00 | 31,477 |
| 2024-05-14 | 173.60 | 177.80 | 172.80 | 177.40 | 168.10 | 37,415 |
| 2024-05-13 | 167.60 | 173.60 | 167.00 | 173.40 | 164.31 | 29,142 |
| 2024-05-10 | 167.60 | 170.00 | 165.60 | 167.60 | 158.82 | 23,057 |
| 2024-05-08 | 164.20 | 167.60 | 162.80 | 167.60 | 158.82 | 36,527 |
| 2024-05-07 | 171.80 | 171.80 | 164.20 | 164.20 | 155.60 | 31,758 |
| 2024-05-06 | 159.00 | 173.20 | 158.20 | 171.40 | 162.42 | 124,682 |
| 2024-05-03 | 141.80 | 159.20 | 141.80 | 156.00 | 145.36 | 127,240 |
| 2024-05-02 | 143.00 | 145.20 | 143.00 | 143.60 | 133.81 | 81,183 |
| 2024-04-30 | 145.40 | 146.40 | 142.80 | 143.00 | 133.25 | 15,474 |
| 2024-04-29 | 142.00 | 145.40 | 140.80 | 145.40 | 135.48 | 38,593 |
| 2024-04-26 | 143.20 | 144.40 | 142.60 | 143.00 | 133.25 | 46,963 |
| 2024-04-25 | 147.40 | 147.40 | 142.40 | 142.80 | 133.06 | 96,007 |
| 2024-04-24 | 148.80 | 150.00 | 146.80 | 147.40 | 137.35 | 11,826 |
| 2024-04-23 | 147.40 | 149.80 | 147.20 | 148.80 | 138.65 | 7,848 |
| 2024-04-22 | 149.20 | 149.20 | 146.80 | 147.40 | 137.35 | 10,696 |
| 2024-04-19 | 149.00 | 149.20 | 146.20 | 148.20 | 138.09 | 16,357 |
| 2024-04-18 | 150.60 | 151.00 | 147.00 | 149.00 | 138.84 | 10,771 |
| 2024-04-17 | 149.00 | 151.00 | 148.40 | 149.20 | 139.03 | 19,740 |
| 2024-04-16 | 150.00 | 150.00 | 147.00 | 148.20 | 138.09 | 34,360 |
| 2024-04-15 | 150.20 | 153.80 | 150.00 | 150.00 | 139.77 | 17,468 |
| 2024-04-12 | 155.00 | 157.00 | 151.00 | 151.00 | 140.70 | 34,864 |
| 2024-04-11 | 151.00 | 155.40 | 151.00 | 155.00 | 144.43 | 34,974 |
| 2024-04-10 | 154.40 | 157.80 | 150.60 | 152.00 | 141.63 | 67,484 |
| 2024-04-09 | 155.20 | 157.00 | 153.60 | 155.00 | 144.43 | 137,779 |
| 2024-04-08 | 155.60 | 157.20 | 155.60 | 156.00 | 145.36 | 17,186 |
| 2024-04-05 | 158.80 | 158.80 | 154.40 | 155.60 | 144.99 | 18,095 |
| 2024-04-04 | 159.40 | 160.80 | 157.00 | 158.20 | 147.41 | 17,458 |
| 2024-04-03 | 158.20 | 161.80 | 157.00 | 159.40 | 148.53 | 16,314 |
| 2024-04-02 | 158.40 | 162.00 | 156.20 | 158.20 | 147.41 | 35,928 |
| 2024-03-28 | 165.00 | 166.00 | 157.40 | 158.00 | 147.23 | 95,929 |
| 2024-03-27 | 160.00 | 164.60 | 159.20 | 164.60 | 153.37 | 19,471 |
| 2024-03-26 | 158.80 | 160.80 | 157.80 | 160.00 | 149.09 | 107,287 |
| 2024-03-25 | 158.40 | 161.00 | 156.00 | 158.80 | 147.97 | 16,938 |
| 2024-03-22 | 161.00 | 162.40 | 158.40 | 158.40 | 147.60 | 10,746 |
| 2024-03-21 | 156.60 | 162.00 | 156.20 | 161.60 | 150.58 | 38,984 |
| 2024-03-20 | 152.20 | 157.40 | 150.00 | 156.60 | 145.92 | 126,915 |
| 2024-03-19 | 156.80 | 156.80 | 151.00 | 152.20 | 141.82 | 53,842 |
| 2024-03-18 | 164.00 | 165.00 | 157.20 | 157.80 | 147.04 | 37,290 |
| 2024-03-15 | 165.60 | 166.00 | 163.20 | 165.00 | 153.75 | 48,076 |
| 2024-03-14 | 166.00 | 167.80 | 164.60 | 165.60 | 154.31 | 31,959 |
| 2024-03-13 | 166.00 | 167.20 | 164.80 | 166.00 | 154.68 | 25,605 |
| 2024-03-12 | 162.00 | 166.60 | 162.00 | 166.00 | 154.68 | 22,638 |
| 2024-03-11 | 163.20 | 163.20 | 159.20 | 161.60 | 150.58 | 45,697 |
| 2024-03-08 | 162.40 | 167.40 | 161.00 | 163.20 | 152.07 | 155,027 |
| 2024-03-07 | 163.80 | 166.40 | 161.00 | 162.40 | 151.32 | 17,600 |
| 2024-03-06 | 159.40 | 166.80 | 159.40 | 165.00 | 153.75 | 95,560 |
| 2024-03-05 | 160.40 | 160.80 | 158.00 | 159.20 | 148.34 | 128,163 |
| 2024-03-04 | 157.80 | 160.20 | 157.00 | 159.60 | 148.72 | 30,780 |
| 2024-03-01 | 154.60 | 158.00 | 154.00 | 157.80 | 147.04 | 14,900 |
| 2024-02-29 | 153.80 | 156.80 | 153.00 | 154.60 | 144.06 | 273,365 |
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.