Know IT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 157.80 | 158.80 | 154.60 | 155.40 | 144.80 | 10,552 |
| 2024-02-27 | 153.80 | 159.60 | 153.60 | 157.80 | 147.04 | 190,821 |
| 2024-02-26 | 155.00 | 158.80 | 153.20 | 153.80 | 143.31 | 16,077 |
| 2024-02-23 | 155.60 | 161.80 | 154.40 | 155.00 | 144.43 | 22,193 |
| 2024-02-22 | 152.00 | 157.80 | 151.80 | 154.40 | 143.87 | 37,417 |
| 2024-02-21 | 149.20 | 150.00 | 147.80 | 148.80 | 138.65 | 17,676 |
| 2024-02-20 | 150.80 | 152.00 | 150.20 | 150.80 | 140.52 | 27,356 |
| 2024-02-19 | 150.00 | 152.40 | 148.40 | 151.00 | 140.70 | 15,779 |
| 2024-02-16 | 150.00 | 152.40 | 149.80 | 151.20 | 140.89 | 24,624 |
| 2024-02-15 | 154.20 | 154.80 | 151.80 | 151.80 | 141.45 | 14,017 |
| 2024-02-14 | 149.00 | 156.00 | 148.00 | 155.40 | 144.80 | 77,979 |
| 2024-02-13 | 148.20 | 149.00 | 143.40 | 149.00 | 138.84 | 64,900 |
| 2024-02-12 | 147.20 | 149.80 | 146.60 | 149.60 | 139.40 | 165,021 |
| 2024-02-09 | 148.40 | 152.40 | 143.60 | 147.00 | 136.98 | 62,429 |
| 2024-02-08 | 146.60 | 152.00 | 137.60 | 149.20 | 139.03 | 407,487 |
| 2024-02-07 | 135.00 | 147.00 | 135.00 | 147.00 | 136.98 | 51,565 |
| 2024-02-06 | 139.40 | 140.80 | 136.60 | 140.60 | 131.01 | 34,338 |
| 2024-02-05 | 141.80 | 141.80 | 138.80 | 139.00 | 129.52 | 28,732 |
| 2024-02-02 | 140.00 | 143.20 | 139.80 | 141.80 | 132.13 | 27,370 |
| 2024-02-01 | 139.80 | 142.00 | 138.40 | 138.80 | 129.33 | 21,679 |
| 2024-01-31 | 141.60 | 143.40 | 140.40 | 140.40 | 130.83 | 30,626 |
| 2024-01-30 | 143.00 | 145.20 | 142.20 | 142.80 | 133.06 | 12,174 |
| 2024-01-29 | 144.60 | 145.20 | 141.00 | 143.60 | 133.81 | 21,706 |
| 2024-01-26 | 139.20 | 145.20 | 139.20 | 144.40 | 134.55 | 17,517 |
| 2024-01-25 | 140.00 | 142.60 | 139.80 | 141.60 | 131.94 | 169,165 |
| 2024-01-24 | 141.00 | 143.40 | 140.00 | 140.20 | 130.64 | 14,067 |
| 2024-01-23 | 138.80 | 142.00 | 138.60 | 141.00 | 131.38 | 21,342 |
| 2024-01-22 | 139.00 | 141.60 | 138.00 | 139.00 | 129.52 | 16,778 |
| 2024-01-19 | 138.00 | 140.00 | 137.40 | 139.00 | 129.52 | 61,436 |
| 2024-01-18 | 135.00 | 138.60 | 134.20 | 138.00 | 128.59 | 21,246 |
| 2024-01-17 | 136.60 | 137.00 | 133.20 | 135.00 | 125.79 | 133,542 |
| 2024-01-16 | 141.80 | 141.80 | 135.00 | 136.60 | 127.28 | 35,961 |
| 2024-01-15 | 141.60 | 143.40 | 138.80 | 140.20 | 130.64 | 55,187 |
| 2024-01-12 | 144.80 | 144.80 | 137.80 | 144.00 | 134.18 | 101,712 |
| 2024-01-11 | 151.00 | 151.00 | 146.60 | 147.80 | 137.72 | 16,836 |
| 2024-01-10 | 149.00 | 150.20 | 147.80 | 149.60 | 139.40 | 10,323 |
| 2024-01-09 | 151.80 | 151.80 | 148.40 | 149.00 | 138.84 | 22,019 |
| 2024-01-08 | 149.60 | 151.80 | 147.60 | 151.80 | 141.45 | 14,969 |
| 2024-01-05 | 150.20 | 150.60 | 148.00 | 149.60 | 139.40 | 5,842 |
| 2024-01-04 | 150.60 | 153.00 | 150.20 | 151.80 | 141.45 | 15,474 |
| 2024-01-03 | 154.00 | 155.20 | 149.20 | 150.40 | 140.14 | 27,449 |
| 2024-01-02 | 157.60 | 158.20 | 153.00 | 154.00 | 143.50 | 25,371 |
| 2023-12-29 | 155.80 | 158.20 | 155.20 | 156.60 | 145.92 | 12,937 |
| 2023-12-28 | 155.00 | 157.40 | 154.20 | 155.80 | 145.18 | 12,489 |
| 2023-12-27 | 154.20 | 158.00 | 154.00 | 155.60 | 144.99 | 18,368 |
| 2023-12-22 | 150.60 | 155.00 | 150.40 | 154.20 | 143.68 | 27,866 |
| 2023-12-21 | 155.00 | 155.00 | 147.00 | 151.80 | 141.45 | 104,745 |
| 2023-12-20 | 161.20 | 162.60 | 159.40 | 159.80 | 148.90 | 20,558 |
| 2023-12-19 | 158.60 | 163.80 | 158.60 | 162.20 | 151.14 | 31,166 |
| 2023-12-18 | 158.60 | 161.80 | 155.60 | 159.60 | 148.72 | 40,105 |
| 2023-12-15 | 154.40 | 161.60 | 153.60 | 158.40 | 147.60 | 74,764 |
| 2023-12-14 | 150.80 | 158.40 | 150.80 | 154.60 | 144.06 | 46,985 |
| 2023-12-13 | 155.00 | 155.00 | 149.20 | 150.20 | 139.96 | 30,517 |
| 2023-12-12 | 156.00 | 157.40 | 152.40 | 152.40 | 142.01 | 32,020 |
| 2023-12-11 | 155.60 | 158.20 | 155.40 | 156.40 | 145.73 | 18,956 |
| 2023-12-08 | 152.40 | 158.00 | 152.40 | 155.60 | 144.99 | 22,762 |
| 2023-12-07 | 148.60 | 153.20 | 147.60 | 152.20 | 141.82 | 39,673 |
| 2023-12-06 | 151.00 | 151.80 | 148.80 | 150.20 | 139.96 | 23,058 |
| 2023-12-05 | 146.00 | 151.20 | 146.00 | 150.40 | 140.14 | 55,621 |
| 2023-12-04 | 150.40 | 152.40 | 147.40 | 147.60 | 137.53 | 76,101 |
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.