Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	281.80	288.00	280.00	287.00	252.81	28,433
2022-07-05	284.00	286.00	274.80	281.80	248.23	15,791
2022-07-04	287.00	289.00	281.80	284.00	250.17	12,036
2022-07-01	283.80	289.00	283.40	286.60	252.46	11,728
2022-06-30	288.20	288.20	278.60	285.60	251.58	24,665
2022-06-29	288.80	290.60	281.80	287.80	253.52	21,138
2022-06-28	294.20	296.20	290.00	292.60	257.75	14,307
2022-06-27	291.00	299.40	285.40	294.20	259.16	25,104
2022-06-23	297.20	297.20	285.00	291.20	256.51	20,043
2022-06-22	300.00	300.20	287.20	297.20	261.80	18,881
2022-06-21	296.00	300.60	291.80	298.00	262.50	24,281
2022-06-20	319.80	319.80	293.40	296.00	260.74	214,999
2022-06-17	288.40	304.00	285.20	304.00	267.79	177,761
2022-06-16	292.60	292.60	283.40	289.00	254.58	18,503
2022-06-15	291.40	297.00	286.20	295.00	259.86	21,957
2022-06-14	297.60	299.80	287.60	291.40	256.69	16,568
2022-06-13	306.00	306.00	293.00	297.60	262.15	21,274
2022-06-10	315.20	315.20	301.60	307.20	270.61	19,284
2022-06-09	319.60	319.80	311.20	315.20	277.66	11,737
2022-06-08	319.20	321.80	315.60	319.60	281.53	10,808
2022-06-07	324.00	324.00	311.00	319.20	281.18	13,580
2022-06-03	319.20	322.20	318.60	320.40	282.24	8,030
2022-06-02	317.00	322.40	314.00	319.20	281.18	13,222
2022-06-01	326.00	327.00	312.40	314.00	276.60	20,362
2022-05-31	330.80	330.80	322.80	323.00	284.53	124,448
2022-05-30	329.40	336.40	329.20	331.00	291.57	10,924
2022-05-27	323.00	330.80	322.60	329.40	290.16	19,803
2022-05-25	313.60	324.80	312.80	323.00	284.53	14,338
2022-05-24	314.00	318.20	312.00	315.20	277.66	17,550
2022-05-23	308.60	315.20	308.60	314.20	276.77	19,110
2022-05-20	306.00	313.40	306.00	308.60	271.84	13,292
2022-05-19	304.00	308.40	301.60	308.00	271.31	29,916
2022-05-18	307.60	309.00	299.60	306.00	269.55	27,149
2022-05-17	303.40	319.40	303.40	307.40	270.78	37,330
2022-05-16	300.60	304.80	298.40	303.40	267.26	18,403
2022-05-13	296.00	305.20	296.00	300.80	264.97	13,279
2022-05-12	294.00	297.00	283.20	297.00	261.62	21,535
2022-05-11	287.40	295.40	285.00	295.40	260.21	18,342
2022-05-10	284.00	290.20	282.80	287.40	253.17	22,772
2022-05-09	296.20	296.20	276.20	282.40	248.76	31,445
2022-05-06	291.00	292.00	284.60	292.00	257.22	27,673
2022-05-05	300.40	300.80	290.80	294.00	258.98	23,721
2022-05-04	301.40	301.40	290.00	294.40	259.33	31,721
2022-05-03	305.20	308.00	293.20	300.00	264.27	41,838
2022-05-02	308.00	316.00	290.60	305.60	266.12	41,557
2022-04-29	298.00	306.20	297.60	305.60	266.12	21,999
2022-04-28	290.60	298.00	290.40	297.60	259.15	15,500
2022-04-27	294.80	297.00	287.20	290.40	252.88	31,554
2022-04-26	299.80	299.80	293.40	298.00	259.50	39,321
2022-04-25	290.80	301.00	289.40	300.40	261.59	41,796
2022-04-22	296.60	299.60	290.00	299.40	260.72	18,955
2022-04-21	291.00	297.80	291.00	296.60	258.28	16,929
2022-04-20	292.00	297.20	289.40	290.00	252.53	29,661
2022-04-19	300.80	300.80	287.20	292.00	254.27	24,219
2022-04-14	296.00	299.00	289.40	295.20	257.06	25,790
2022-04-13	298.00	298.00	288.40	296.00	257.76	18,136
2022-04-12	298.80	299.20	294.40	298.00	259.50	31,478
2022-04-11	304.60	307.80	296.40	299.80	261.07	45,331
2022-04-08	306.40	309.40	299.00	304.00	264.72	24,859
2022-04-07	305.60	311.00	300.80	306.00	266.46	27,169

← NewerPage 19 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.