Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	147.00	152.80	147.00	150.60	140.33	45,743
2023-11-30	153.00	153.00	147.00	147.00	136.98	757,980
2023-11-29	149.80	154.60	147.80	153.40	142.94	51,509
2023-11-28	146.00	148.00	143.00	147.60	137.53	49,166
2023-11-27	146.00	147.60	144.00	146.00	136.04	48,657
2023-11-24	146.00	147.40	144.00	146.40	136.42	36,622
2023-11-23	145.80	149.20	145.80	147.00	136.98	32,765
2023-11-22	141.00	146.20	141.00	145.80	135.86	48,177
2023-11-21	150.60	151.60	141.00	141.00	131.38	81,411
2023-11-20	150.00	151.80	148.60	150.60	140.33	23,845
2023-11-17	146.00	152.20	146.00	150.00	139.77	29,002
2023-11-16	146.80	148.40	146.00	148.20	138.09	19,991
2023-11-15	150.20	151.20	147.00	148.80	138.65	55,534
2023-11-14	150.60	154.80	150.00	154.40	140.38	24,753
2023-11-13	150.00	151.40	150.00	150.60	136.92	22,309
2023-11-10	153.00	154.20	148.60	149.40	135.83	29,551
2023-11-09	151.60	156.60	150.40	154.20	140.19	30,319
2023-11-08	150.40	152.00	147.80	151.60	137.83	83,599
2023-11-07	151.60	152.60	148.60	150.40	136.74	21,874
2023-11-06	148.20	150.80	146.60	149.20	135.65	26,593
2023-11-03	144.60	149.20	144.40	146.00	132.74	16,450
2023-11-02	144.00	147.80	144.00	144.00	130.92	29,568
2023-11-01	142.00	143.80	140.40	143.20	130.19	30,466
2023-10-31	136.00	140.20	135.00	140.00	127.28	27,940
2023-10-30	138.60	138.60	134.00	135.60	123.28	41,298
2023-10-27	137.60	141.60	135.00	138.80	126.19	38,126
2023-10-26	136.60	140.80	131.80	137.60	125.10	77,294
2023-10-25	124.40	137.00	122.00	135.40	123.10	132,051
2023-10-24	120.80	122.60	119.80	120.40	109.46	52,098
2023-10-23	123.00	123.20	118.40	120.80	109.83	50,399
2023-10-20	124.60	124.60	120.00	121.20	110.19	31,550
2023-10-19	124.00	127.00	123.00	124.60	113.28	20,061
2023-10-18	125.20	126.00	123.80	124.20	112.92	31,260
2023-10-17	125.00	127.80	123.40	125.00	113.65	53,392
2023-10-16	123.20	125.80	122.20	124.80	113.46	19,275
2023-10-13	125.00	125.60	122.20	124.20	112.92	26,729
2023-10-12	127.20	128.00	124.80	125.00	113.65	28,208
2023-10-11	126.80	127.40	124.40	125.80	114.37	21,373
2023-10-10	121.80	127.00	121.80	126.80	115.28	33,798
2023-10-09	124.20	125.00	120.80	120.80	109.83	19,476
2023-10-06	123.60	125.60	123.20	124.20	112.92	27,150
2023-10-05	124.40	126.00	124.40	124.60	113.28	12,019
2023-10-04	125.60	125.60	122.80	124.40	113.10	20,678
2023-10-03	129.00	129.00	124.80	125.00	113.65	42,382
2023-10-02	126.80	130.80	126.80	129.00	117.28	27,585
2023-09-29	126.60	129.60	126.00	126.80	115.28	27,249
2023-09-28	127.80	128.00	125.00	126.60	115.10	43,255
2023-09-27	128.60	130.20	127.60	127.80	116.19	14,446
2023-09-26	128.00	129.40	126.60	128.60	116.92	19,133
2023-09-25	131.80	132.20	128.20	128.60	116.92	14,035
2023-09-22	133.00	134.40	131.00	132.40	120.37	36,272
2023-09-21	130.00	133.60	129.20	132.00	120.01	56,184
2023-09-20	124.80	130.60	124.80	130.00	118.19	389,334
2023-09-19	126.00	126.80	123.80	124.80	113.46	39,881
2023-09-18	130.00	130.20	125.40	126.00	114.56	50,733
2023-09-15	131.20	132.60	129.20	130.20	118.37	29,006
2023-09-14	130.00	132.20	128.40	131.20	119.28	54,965
2023-09-13	130.40	130.80	129.20	129.80	118.01	25,416
2023-09-12	133.80	134.20	130.40	130.80	118.92	34,412
2023-09-11	132.00	134.40	131.60	134.40	122.19	26,940

← NewerPage 13 of 22 · 1,261 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
2024-05-06	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.