Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	187.00	187.60	183.20	185.60	168.74	27,625
2023-06-14	191.20	191.60	186.80	187.60	170.56	21,470
2023-06-13	189.40	191.20	189.00	191.20	173.83	28,295
2023-06-12	185.40	190.00	184.80	189.40	172.20	15,241
2023-06-09	184.00	185.00	181.60	184.80	168.02	118,504
2023-06-08	185.00	188.00	184.00	184.00	167.29	14,569
2023-06-07	190.80	191.60	186.20	187.80	170.74	21,815
2023-06-05	191.40	192.40	189.80	190.00	172.74	16,107
2023-06-02	186.40	192.00	186.00	191.80	174.38	17,190
2023-06-01	185.60	186.80	184.40	186.00	169.11	39,622
2023-05-31	189.00	189.00	184.60	185.60	168.74	34,616
2023-05-30	190.00	192.60	188.20	189.00	171.83	22,026
2023-05-29	192.80	192.80	188.40	190.80	173.47	23,143
2023-05-26	185.80	189.80	184.00	189.40	172.20	16,893
2023-05-25	188.00	190.00	184.80	185.80	168.92	46,951
2023-05-24	188.20	190.40	186.00	188.00	170.92	312,787
2023-05-23	191.60	192.00	187.00	188.20	171.11	34,060
2023-05-22	195.00	195.00	190.80	191.60	174.20	28,344
2023-05-19	200.50	201.00	194.40	196.00	178.20	54,072
2023-05-17	203.00	203.00	200.00	201.00	182.74	9,752
2023-05-16	205.00	205.00	200.00	201.00	182.74	11,335
2023-05-15	202.00	207.00	202.00	205.00	186.38	17,770
2023-05-12	202.00	203.50	201.00	202.00	183.65	158,653
2023-05-11	198.20	203.50	198.20	202.00	183.65	29,633
2023-05-10	201.50	203.00	197.80	197.80	179.83	34,519
2023-05-09	202.00	203.00	199.00	201.50	183.20	27,684
2023-05-08	202.00	205.00	200.00	202.00	183.65	57,034
2023-05-05	205.00	205.00	199.80	202.00	183.65	32,857
2023-05-04	214.50	214.50	200.50	205.00	186.38	123,755
2023-05-03	226.00	226.00	206.00	222.00	198.43	140,556
2023-05-02	237.50	241.00	230.00	233.50	208.71	31,391
2023-04-28	228.50	237.50	228.50	237.50	212.28	15,320
2023-04-27	229.00	232.00	228.00	228.50	204.24	15,398
2023-04-26	226.00	230.50	223.00	229.00	204.68	11,426
2023-04-25	226.50	229.00	225.50	226.50	202.45	13,585
2023-04-24	233.00	235.00	225.00	226.50	202.45	26,202
2023-04-21	231.50	234.00	226.50	233.00	208.26	29,300
2023-04-20	238.00	238.00	231.00	231.50	206.92	16,319
2023-04-19	240.50	240.50	234.00	238.00	212.73	13,088
2023-04-18	238.50	241.50	235.00	240.50	214.96	11,784
2023-04-17	241.00	244.50	235.00	238.50	213.17	20,828
2023-04-14	237.00	244.00	237.00	241.00	215.41	33,498
2023-04-13	235.50	237.00	232.00	236.50	211.39	23,053
2023-04-12	224.50	238.50	223.50	235.50	210.49	62,625
2023-04-11	216.50	219.00	216.50	219.00	195.75	17,504
2023-04-06	221.00	223.00	215.00	215.50	192.62	15,134
2023-04-05	215.00	221.00	213.50	220.50	197.09	44,525
2023-04-04	208.00	212.00	208.00	209.50	187.25	14,238
2023-04-03	205.00	208.00	204.00	207.00	185.02	8,403
2023-03-31	206.00	208.40	203.80	206.40	184.48	14,762
2023-03-30	202.80	207.00	201.20	206.00	184.13	19,076
2023-03-29	199.50	200.20	197.60	199.80	178.58	18,990
2023-03-28	205.00	205.00	198.00	198.00	176.98	22,681
2023-03-27	204.80	205.00	202.00	202.20	180.73	17,811
2023-03-24	203.40	205.60	202.60	203.60	181.98	15,971
2023-03-23	200.00	204.80	198.30	203.40	181.80	8,809
2023-03-22	201.60	202.40	200.00	200.00	178.76	9,815
2023-03-21	204.20	204.20	201.60	202.60	181.09	13,242
2023-03-20	203.00	203.00	197.40	201.00	179.66	33,990
2023-03-17	207.00	208.20	202.40	203.00	181.44	17,411

← NewerPage 15 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.