Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	199.20	205.00	198.00	203.00	181.44	46,566
2022-12-19	203.00	205.20	200.00	201.00	179.66	21,290
2022-12-16	211.20	211.20	203.00	203.00	181.44	19,852
2022-12-15	212.80	217.60	211.40	212.20	189.67	26,295
2022-12-14	208.80	218.00	205.60	214.40	191.63	30,798
2022-12-13	199.90	211.20	198.10	209.00	186.81	77,213
2022-12-12	201.60	203.00	197.50	199.20	178.05	38,453
2022-12-09	203.20	205.00	202.00	203.00	181.44	63,363
2022-12-08	206.20	208.20	200.00	203.60	181.98	34,678
2022-12-07	211.40	211.40	205.20	205.80	183.95	42,347
2022-12-06	211.60	211.80	205.40	211.40	188.95	93,351
2022-12-05	218.00	218.80	215.00	215.60	192.71	19,505
2022-12-02	220.00	220.20	214.40	218.00	194.85	37,187
2022-12-01	217.40	223.40	217.40	219.80	196.46	39,178
2022-11-30	216.00	218.00	215.20	216.80	193.78	52,224
2022-11-29	220.60	221.00	215.40	215.80	192.89	34,648
2022-11-28	221.00	221.00	215.00	220.60	197.18	33,642
2022-11-25	223.40	223.40	220.60	221.00	197.53	14,267
2022-11-24	222.00	228.40	221.20	223.00	199.32	28,192
2022-11-23	216.20	222.60	216.00	222.20	198.61	39,395
2022-11-22	214.60	218.80	213.20	216.00	193.06	20,732
2022-11-21	217.80	218.60	212.00	214.60	191.81	41,514
2022-11-18	224.00	224.80	212.40	218.60	195.39	100,573
2022-11-17	229.00	231.20	226.00	226.60	202.54	15,975
2022-11-16	233.20	234.80	229.00	229.00	204.68	10,781
2022-11-15	242.00	242.00	232.40	233.60	208.80	23,901
2022-11-14	239.20	244.60	239.00	242.00	213.17	25,144
2022-11-11	240.20	242.60	238.40	239.00	210.53	29,449
2022-11-10	229.40	237.00	225.80	237.00	208.77	31,648
2022-11-09	240.00	240.60	230.00	231.00	203.49	45,164
2022-11-08	227.40	238.60	227.40	238.00	209.65	32,272
2022-11-07	229.20	230.60	222.80	227.40	200.31	31,924
2022-11-04	222.60	227.80	219.00	226.80	199.79	30,469
2022-11-03	218.40	222.20	214.20	221.60	195.20	26,889
2022-11-02	220.00	224.00	218.60	218.60	192.56	41,434
2022-11-01	227.00	227.00	214.40	218.00	192.03	62,018
2022-10-31	219.40	223.80	216.00	219.80	193.62	104,954
2022-10-28	202.00	208.20	199.30	207.60	182.87	42,575
2022-10-27	198.50	201.60	192.60	201.60	177.59	56,528
2022-10-26	202.00	202.00	190.20	196.20	172.83	59,795
2022-10-25	213.00	213.00	184.10	199.60	175.83	679,087
2022-10-24	214.00	229.20	213.00	229.20	201.90	43,511
2022-10-21	212.00	215.60	210.40	212.80	187.45	158,704
2022-10-20	212.80	213.00	209.80	212.00	186.75	28,091
2022-10-19	217.40	218.80	212.80	213.00	187.63	20,695
2022-10-18	218.00	220.00	215.80	217.40	191.51	42,667
2022-10-17	212.80	219.80	212.00	215.40	189.74	47,810
2022-10-14	212.00	216.80	211.40	212.80	187.45	64,047
2022-10-13	219.80	219.80	204.20	211.80	186.57	40,526
2022-10-12	220.00	220.00	212.80	214.20	188.69	35,204
2022-10-11	225.00	225.40	218.00	220.00	193.80	28,841
2022-10-10	227.00	228.40	222.20	225.00	198.20	128,940
2022-10-07	232.80	232.80	222.40	224.20	197.50	15,647
2022-10-06	232.20	233.60	228.80	232.00	204.37	8,359
2022-10-05	235.00	235.00	226.20	232.00	204.37	13,679
2022-10-04	234.20	234.80	230.20	234.80	206.83	10,247
2022-10-03	222.20	228.00	216.40	225.20	198.38	7,923
2022-09-30	219.00	223.80	216.80	223.40	196.79	20,365
2022-09-29	218.40	221.60	213.80	219.00	192.91	32,140
2022-09-28	218.00	220.60	214.00	218.40	192.39	43,859

← NewerPage 17 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.