Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	204.00	205.00	195.70	204.00	182.34	29,232
2023-03-15	203.00	203.00	199.50	200.40	179.12	28,845
2023-03-14	204.40	206.00	202.00	205.20	183.41	17,882
2023-03-13	207.80	207.80	200.60	204.40	182.70	52,533
2023-03-10	212.20	212.20	205.00	208.00	185.91	33,501
2023-03-09	211.80	213.60	209.00	212.20	189.67	14,296
2023-03-08	214.00	214.40	211.40	213.00	190.38	13,614
2023-03-07	217.80	220.00	213.40	214.00	191.28	14,819
2023-03-06	217.00	219.80	215.00	217.80	194.67	18,270
2023-03-03	213.40	216.80	213.40	216.00	193.06	12,492
2023-03-02	213.20	214.40	209.80	213.40	190.74	10,850
2023-03-01	208.40	214.60	208.40	211.60	189.13	17,560
2023-02-28	210.60	210.60	205.80	210.40	188.06	25,643
2023-02-27	207.00	210.60	204.80	210.60	188.24	21,981
2023-02-24	209.20	210.40	204.80	206.60	184.66	25,387
2023-02-23	212.80	213.80	209.00	209.00	186.81	15,503
2023-02-22	215.20	215.20	209.20	212.80	190.20	20,488
2023-02-21	217.40	218.80	214.00	215.20	192.35	15,048
2023-02-20	220.60	221.00	217.20	217.80	194.67	21,118
2023-02-17	220.60	221.40	217.60	219.80	196.46	16,036
2023-02-16	220.00	221.20	217.80	220.60	197.18	21,045
2023-02-15	222.00	222.00	217.80	220.00	196.64	14,692
2023-02-14	222.00	223.00	219.00	221.40	197.89	32,892
2023-02-13	221.00	222.00	217.80	221.40	197.89	17,361
2023-02-10	229.20	229.20	218.40	221.00	197.53	22,141
2023-02-09	222.20	230.00	221.40	229.20	204.86	37,932
2023-02-08	236.80	237.60	221.00	222.20	198.61	77,801
2023-02-07	233.00	243.40	230.00	236.80	211.66	252,010
2023-02-06	219.80	224.80	216.60	218.60	195.39	37,654
2023-02-03	221.40	222.00	217.40	220.80	197.35	20,667
2023-02-02	212.40	223.40	212.40	222.80	199.14	300,105
2023-02-01	204.00	212.20	204.00	211.00	188.59	40,316
2023-01-31	202.00	204.40	198.90	204.00	182.34	20,694
2023-01-30	203.80	204.20	200.80	202.00	180.55	7,724
2023-01-27	202.60	204.80	200.60	203.80	182.16	14,387
2023-01-26	201.00	204.40	199.30	202.60	181.09	17,740
2023-01-25	212.00	212.00	199.10	201.00	179.66	55,103
2023-01-24	211.60	215.20	209.40	212.00	189.49	98,464
2023-01-23	204.20	212.00	204.20	211.60	189.13	43,705
2023-01-20	201.00	204.80	200.80	204.60	182.87	59,437
2023-01-19	207.60	207.60	198.20	201.00	179.66	32,000
2023-01-18	205.40	210.60	203.40	207.60	185.56	23,961
2023-01-17	206.80	206.80	202.60	205.40	183.59	9,245
2023-01-16	203.00	206.80	201.80	206.80	184.84	22,850
2023-01-13	204.00	206.80	201.80	203.80	182.16	35,303
2023-01-12	199.40	204.00	197.30	203.20	181.62	125,798
2023-01-11	197.20	199.50	195.20	199.40	178.23	33,860
2023-01-10	201.00	201.00	195.60	197.20	176.26	23,547
2023-01-09	202.40	204.60	194.00	201.80	180.37	130,920
2023-01-05	203.20	203.80	197.30	202.40	180.91	22,570
2023-01-04	208.00	209.40	199.90	203.20	181.62	63,984
2023-01-03	206.20	210.60	206.00	207.20	185.20	9,539
2023-01-02	208.00	208.00	204.20	206.20	184.30	2,893
2022-12-30	208.60	213.40	203.20	203.80	182.16	15,738
2022-12-29	203.80	208.20	202.40	208.20	186.09	12,762
2022-12-28	206.00	206.20	202.40	203.80	182.16	17,100
2022-12-27	207.00	208.80	203.20	206.00	184.13	13,876
2022-12-23	204.60	208.00	202.60	207.00	185.02	34,280
2022-12-22	205.20	205.80	201.00	202.40	180.91	18,964
2022-12-21	203.00	206.00	203.00	205.40	183.59	15,407

← NewerPage 16 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.