Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	129.80	132.40	129.80	132.00	120.01	164,639
2023-09-07	132.60	132.80	129.80	129.80	118.01	39,628
2023-09-06	134.40	134.40	132.00	132.80	120.74	41,384
2023-09-05	135.60	135.80	134.40	134.80	122.56	21,927
2023-09-04	138.00	139.40	136.20	136.60	124.19	15,750
2023-09-01	139.20	139.20	136.80	138.00	125.47	19,613
2023-08-31	138.20	139.60	137.20	139.00	126.38	72,167
2023-08-30	138.40	138.80	136.80	138.20	125.65	32,436
2023-08-29	139.00	140.20	137.80	138.40	125.83	114,935
2023-08-28	136.00	139.40	136.00	139.00	126.38	47,869
2023-08-25	136.60	137.40	135.60	136.00	123.65	26,251
2023-08-24	138.40	139.00	136.60	136.60	124.19	28,509
2023-08-23	138.80	139.00	137.20	138.20	125.65	12,916
2023-08-22	141.20	142.00	138.40	138.80	126.19	21,675
2023-08-21	144.80	144.80	140.40	140.40	127.65	12,228
2023-08-18	143.00	144.80	142.20	144.80	131.65	14,609
2023-08-17	150.00	150.00	142.40	144.40	131.28	26,624
2023-08-16	146.40	150.40	145.20	147.60	134.19	41,953
2023-08-15	149.40	149.40	144.00	146.40	133.10	176,775
2023-08-14	152.00	152.00	148.60	148.80	135.28	10,050
2023-08-11	149.80	152.00	149.40	152.00	138.19	20,450
2023-08-10	147.60	151.00	147.60	149.80	136.19	24,546
2023-08-09	146.80	148.40	146.80	147.60	134.19	17,875
2023-08-08	146.40	147.80	145.00	146.60	133.28	21,089
2023-08-07	145.00	147.20	143.80	146.40	133.10	17,720
2023-08-04	143.00	145.40	141.80	145.00	131.83	32,550
2023-08-03	142.80	143.20	140.40	142.00	129.10	26,054
2023-08-02	145.60	146.40	143.00	143.20	130.19	21,498
2023-08-01	148.40	149.00	145.00	146.60	133.28	33,216
2023-07-31	148.80	150.00	147.20	148.80	135.28	26,524
2023-07-28	150.20	151.80	148.20	148.80	135.28	36,771
2023-07-27	149.80	153.00	147.60	151.80	138.01	30,954
2023-07-26	146.60	149.80	145.60	149.80	136.19	26,996
2023-07-25	144.20	146.60	141.80	146.60	133.28	62,993
2023-07-24	143.80	151.00	143.40	143.80	130.74	607,130
2023-07-21	139.40	144.20	135.00	144.20	131.10	81,664
2023-07-20	158.40	158.40	132.00	145.60	132.38	827,843
2023-07-19	166.00	172.00	165.40	170.80	155.29	85,784
2023-07-18	162.80	167.80	161.40	166.00	150.92	145,631
2023-07-17	166.40	166.40	161.20	162.80	148.01	11,796
2023-07-14	167.00	167.40	164.40	166.40	151.29	23,885
2023-07-13	161.00	167.60	160.40	166.40	151.29	147,855
2023-07-12	161.80	162.20	159.40	161.00	146.38	53,173
2023-07-11	164.20	164.80	161.80	163.00	148.20	15,397
2023-07-10	163.80	165.00	161.80	163.60	148.74	28,392
2023-07-07	163.40	165.00	162.60	163.80	148.92	123,321
2023-07-06	168.60	169.40	163.40	163.40	148.56	26,597
2023-07-05	170.00	171.20	167.20	168.60	153.29	127,778
2023-07-04	170.20	173.80	169.60	170.40	154.92	60,847
2023-07-03	174.40	174.60	170.00	170.40	154.92	31,623
2023-06-30	174.00	176.80	173.60	174.40	158.56	33,982
2023-06-29	174.80	175.60	172.00	174.00	158.20	56,113
2023-06-28	171.40	174.80	171.40	174.80	158.92	44,258
2023-06-27	172.20	174.00	170.60	171.60	156.01	44,284
2023-06-26	173.60	174.00	170.60	172.20	156.56	23,309
2023-06-22	174.20	177.20	173.40	175.00	159.11	30,318
2023-06-21	176.60	178.60	174.60	175.80	159.83	19,654
2023-06-20	179.60	179.80	168.40	176.80	160.74	237,289
2023-06-19	190.00	190.00	185.00	186.20	169.29	49,313
2023-06-16	186.00	192.00	185.40	190.00	172.74	43,731

← NewerPage 14 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.