Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	218.00	220.60	214.00	218.40	192.39	43,859
2022-09-27	220.00	225.60	218.40	223.40	196.79	16,930
2022-09-26	227.80	227.80	222.00	222.20	195.73	18,478
2022-09-23	230.20	231.60	225.00	227.80	200.67	22,516
2022-09-22	235.00	235.00	227.00	230.20	202.78	18,390
2022-09-21	230.00	236.00	229.80	236.00	207.89	17,495
2022-09-20	240.00	242.00	232.40	233.40	205.60	16,100
2022-09-19	235.00	241.40	235.00	240.00	211.41	19,686
2022-09-16	242.40	243.40	238.40	242.40	213.53	13,007
2022-09-15	251.60	251.60	241.80	242.40	213.53	41,596
2022-09-14	253.80	254.80	246.40	249.20	219.52	15,160
2022-09-13	260.20	261.80	249.40	250.00	220.22	24,942
2022-09-12	260.20	262.40	258.80	260.20	229.21	29,776
2022-09-09	257.00	262.60	256.20	260.20	229.21	31,271
2022-09-08	260.60	262.20	252.80	260.80	229.74	12,849
2022-09-07	259.80	260.60	252.80	260.20	229.21	10,919
2022-09-06	264.20	264.60	256.00	261.00	229.91	11,343
2022-09-05	249.20	260.00	249.20	260.00	229.03	10,865
2022-09-02	260.20	263.00	252.00	262.80	231.50	18,293
2022-09-01	264.00	266.40	253.20	255.00	224.63	15,983
2022-08-31	266.60	269.80	264.20	268.40	236.43	14,607
2022-08-30	269.00	271.00	262.00	266.60	234.84	16,543
2022-08-29	265.00	271.00	259.40	268.80	236.78	14,813
2022-08-26	276.00	276.00	267.20	272.20	239.78	10,505
2022-08-25	273.40	276.80	269.80	276.00	243.13	7,331
2022-08-24	273.40	274.00	268.00	273.40	240.83	9,699
2022-08-23	276.40	279.80	272.00	273.40	240.83	11,118
2022-08-22	275.80	278.20	271.00	274.80	242.07	12,284
2022-08-19	279.00	279.00	272.40	275.80	242.95	11,563
2022-08-18	270.00	279.60	268.80	278.00	244.89	10,627
2022-08-17	269.80	272.40	266.00	271.60	239.25	13,017
2022-08-16	275.20	277.00	269.80	272.40	239.95	17,842
2022-08-15	280.20	283.60	274.80	276.00	243.13	8,010
2022-08-12	280.60	280.60	275.80	280.20	246.82	52,825
2022-08-11	278.00	278.80	274.00	277.00	244.01	11,519
2022-08-10	272.60	280.20	267.60	278.00	244.89	13,516
2022-08-09	278.40	279.00	271.60	272.60	240.13	14,796
2022-08-08	282.80	283.60	278.20	278.40	245.24	18,704
2022-08-05	288.00	288.20	276.60	277.80	244.71	17,045
2022-08-04	286.20	292.20	286.20	288.00	253.70	8,366
2022-08-03	286.00	290.40	286.00	289.00	254.58	10,530
2022-08-02	291.80	291.80	284.60	286.60	252.46	15,006
2022-08-01	299.20	299.20	289.60	292.00	257.22	11,246
2022-07-29	293.20	301.00	293.20	299.20	263.56	9,623
2022-07-28	291.80	298.20	288.60	293.20	258.28	11,023
2022-07-27	292.00	293.60	287.40	291.80	257.04	7,807
2022-07-26	292.80	293.20	286.80	289.60	255.11	15,913
2022-07-25	295.40	295.60	291.00	294.60	259.51	9,281
2022-07-22	292.60	300.00	290.40	295.20	260.04	13,377
2022-07-21	290.00	293.80	287.40	292.60	257.75	17,800
2022-07-20	286.00	293.80	285.40	289.20	254.75	17,555
2022-07-19	280.00	288.40	280.00	287.80	253.52	7,333
2022-07-18	278.00	284.60	274.20	283.60	249.82	16,904
2022-07-15	296.00	296.20	277.00	278.00	244.89	40,902
2022-07-14	291.60	296.80	288.40	293.80	258.80	13,418
2022-07-13	295.40	298.40	291.20	297.00	261.62	7,904
2022-07-12	296.40	300.60	291.60	298.60	263.03	5,591
2022-07-11	297.40	301.40	292.60	295.40	260.21	8,860
2022-07-08	290.40	298.60	290.40	297.40	261.98	11,871
2022-07-07	287.00	294.40	286.60	293.20	258.28	21,944

← NewerPage 18 of 22 · 1,262 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.