Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	89.000	91.200	89.000	90.600	90.600	27,007
2026-07-24	84.000	88.500	84.000	88.300	88.300	36,711
2026-07-23	87.000	87.500	84.300	86.100	86.100	23,334
2026-07-22	88.400	88.800	86.500	86.900	86.900	18,139
2026-07-21	88.000	90.000	87.000	88.400	88.400	33,300
2026-07-20	90.000	91.900	89.700	90.400	90.400	38,144
2026-07-17	86.000	91.000	86.000	89.600	89.600	85,110
2026-07-16	84.000	84.500	82.600	84.300	84.300	26,681
2026-07-15	83.200	84.400	81.400	84.000	84.000	33,228
2026-07-14	83.400	83.700	81.800	82.700	82.700	7,125
2026-07-13	82.000	83.400	81.700	83.400	83.400	19,033
2026-07-10	82.200	83.300	82.100	82.800	82.800	28,311
2026-07-09	81.700	82.500	80.500	82.000	82.000	28,800
2026-07-08	84.200	84.200	80.700	81.700	81.700	26,872
2026-07-07	83.400	84.500	82.300	84.200	84.200	29,513
2026-07-06	84.600	85.300	81.500	81.700	81.700	56,395
2026-07-03	84.000	85.800	83.900	84.600	84.600	29,593
2026-07-02	81.500	84.400	80.600	84.000	84.000	31,711
2026-07-01	78.100	82.200	77.100	82.000	82.000	289,031
2026-06-30	78.600	79.300	77.700	78.800	78.800	38,798
2026-06-29	78.900	80.100	78.000	78.000	78.000	26,074
2026-06-26	78.600	79.100	76.900	78.900	78.900	21,573
2026-06-25	78.300	79.100	77.300	78.000	78.000	104,180
2026-06-24	78.200	79.500	78.100	78.300	78.300	32,366
2026-06-23	81.300	81.500	78.300	78.500	78.500	39,072
2026-06-22	82.000	82.300	80.500	82.300	82.300	27,257
2026-06-18	84.200	84.500	81.400	82.000	82.000	41,522
2026-06-17	85.200	85.700	84.100	84.100	84.100	22,302
2026-06-16	86.600	87.400	85.100	85.100	85.100	30,153
2026-06-15	89.200	91.300	86.200	86.400	86.400	34,475
2026-06-12	87.500	89.500	86.700	88.800	88.800	55,682
2026-06-11	88.100	88.100	84.000	84.500	84.500	25,895
2026-06-10	88.000	88.200	86.200	86.700	86.700	27,683
2026-06-09	87.300	89.000	86.900	88.000	88.000	37,539
2026-06-08	88.400	89.400	86.900	89.200	89.200	77,123
2026-06-05	88.700	90.500	87.700	88.400	88.400	82,891
2026-06-04	86.500	89.000	86.500	88.700	88.700	28,473
2026-06-03	89.000	89.000	86.500	86.500	86.500	32,292
2026-06-02	90.600	91.500	87.300	88.500	88.500	88,753
2026-06-01	89.300	91.300	89.300	90.300	90.300	197,864
2026-05-29	89.700	90.500	88.400	90.000	90.000	71,946
2026-05-28	89.500	89.900	88.400	89.500	89.500	23,538
2026-05-27	90.700	91.300	89.400	89.600	89.600	155,484
2026-05-26	90.100	90.800	89.100	90.300	90.300	55,890
2026-05-25	91.100	93.000	90.000	90.600	90.600	40,721
2026-05-22	92.600	93.500	90.500	91.200	91.200	60,409
2026-05-21	91.500	92.800	90.600	92.600	92.600	87,273
2026-05-20	89.200	93.000	89.200	91.900	91.900	51,094
2026-05-19	88.900	91.000	87.800	90.200	90.200	157,502
2026-05-18	83.500	88.800	82.500	88.100	88.100	113,820
2026-05-15	77.500	84.400	77.400	84.100	84.100	137,629
2026-05-13	78.100	78.800	77.200	77.200	77.200	40,627
2026-05-12	78.200	79.200	77.200	78.800	78.800	61,742
2026-05-11	80.300	80.700	77.600	78.100	78.100	313,414
2026-05-08	81.500	81.600	79.600	80.400	80.400	53,750
2026-05-07	80.800	82.300	80.200	81.500	81.500	46,940
2026-05-06	79.200	82.300	79.200	80.000	80.000	53,614
2026-05-05	79.300	81.700	78.500	79.300	79.300	45,339
2026-05-04	80.000	81.000	78.500	79.300	79.300	125,099
2026-04-30	78.000	80.900	75.700	79.200	79.200	92,830

← NewerPage 2 of 3 · 128 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.