Know IT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 314.60 | 315.80 | 301.20 | 305.80 | 266.29 | 18,988 |
| 2022-04-05 | 323.60 | 325.20 | 311.00 | 314.60 | 273.95 | 16,627 |
| 2022-04-04 | 311.40 | 323.40 | 308.40 | 323.40 | 281.62 | 16,459 |
| 2022-04-01 | 317.80 | 318.00 | 309.00 | 311.40 | 271.17 | 10,752 |
| 2022-03-31 | 311.00 | 314.50 | 306.50 | 313.00 | 272.56 | 15,782 |
| 2022-03-30 | 317.00 | 319.50 | 305.00 | 311.00 | 270.82 | 19,055 |
| 2022-03-29 | 303.00 | 313.50 | 301.00 | 312.00 | 271.69 | 158,511 |
| 2022-03-28 | 301.00 | 305.00 | 297.00 | 303.00 | 263.85 | 17,989 |
| 2022-03-25 | 302.00 | 307.50 | 297.50 | 301.00 | 262.11 | 25,893 |
| 2022-03-24 | 303.00 | 310.00 | 295.50 | 303.00 | 263.85 | 16,414 |
| 2022-03-23 | 318.00 | 320.50 | 308.00 | 311.50 | 271.25 | 21,041 |
| 2022-03-22 | 318.00 | 318.50 | 311.50 | 317.00 | 276.04 | 18,410 |
| 2022-03-21 | 323.50 | 325.50 | 313.50 | 315.50 | 274.74 | 13,768 |
| 2022-03-18 | 310.50 | 323.00 | 310.00 | 323.00 | 281.27 | 16,353 |
| 2022-03-17 | 312.50 | 315.50 | 310.00 | 313.00 | 272.56 | 18,141 |
| 2022-03-16 | 298.50 | 310.00 | 298.50 | 308.00 | 268.21 | 15,366 |
| 2022-03-15 | 292.00 | 300.50 | 291.50 | 298.50 | 259.93 | 11,802 |
| 2022-03-14 | 289.50 | 302.00 | 289.50 | 300.00 | 261.24 | 26,178 |
| 2022-03-11 | 289.00 | 294.00 | 285.00 | 289.50 | 252.10 | 107,656 |
| 2022-03-10 | 289.00 | 289.00 | 279.00 | 286.50 | 249.48 | 26,821 |
| 2022-03-09 | 276.50 | 287.00 | 275.50 | 283.00 | 246.44 | 54,461 |
| 2022-03-08 | 273.50 | 287.50 | 273.50 | 275.00 | 239.47 | 31,863 |
| 2022-03-07 | 284.50 | 286.00 | 269.50 | 278.00 | 242.08 | 186,259 |
| 2022-03-04 | 300.00 | 301.50 | 286.50 | 291.50 | 253.84 | 32,292 |
| 2022-03-03 | 309.00 | 312.50 | 301.00 | 303.50 | 264.29 | 13,774 |
| 2022-03-02 | 309.50 | 314.50 | 302.50 | 309.00 | 269.08 | 24,899 |
| 2022-03-01 | 316.00 | 316.00 | 303.50 | 311.00 | 270.82 | 28,062 |
| 2022-02-28 | 297.50 | 316.00 | 296.50 | 316.00 | 275.17 | 32,793 |
| 2022-02-25 | 298.00 | 305.00 | 298.00 | 301.50 | 262.55 | 548,790 |
| 2022-02-24 | 280.00 | 300.00 | 275.50 | 297.00 | 258.63 | 80,950 |
| 2022-02-23 | 305.00 | 306.00 | 297.00 | 300.50 | 261.68 | 23,751 |
| 2022-02-22 | 298.00 | 309.00 | 292.50 | 303.00 | 263.85 | 52,616 |
| 2022-02-21 | 310.00 | 311.50 | 298.50 | 302.50 | 263.42 | 36,014 |
| 2022-02-18 | 318.50 | 318.50 | 309.00 | 310.00 | 269.95 | 38,622 |
| 2022-02-17 | 326.00 | 327.00 | 315.00 | 318.50 | 277.35 | 34,267 |
| 2022-02-16 | 335.50 | 337.00 | 322.50 | 326.00 | 283.88 | 34,758 |
| 2022-02-15 | 331.50 | 338.00 | 329.50 | 334.50 | 291.28 | 50,510 |
| 2022-02-14 | 332.00 | 334.00 | 315.00 | 331.50 | 288.67 | 56,903 |
| 2022-02-11 | 329.00 | 348.00 | 329.00 | 342.00 | 297.81 | 31,051 |
| 2022-02-10 | 341.50 | 341.50 | 327.00 | 335.50 | 292.15 | 22,888 |
| 2022-02-09 | 333.50 | 338.00 | 329.50 | 334.50 | 291.28 | 37,009 |
| 2022-02-08 | 342.00 | 342.00 | 324.00 | 333.50 | 290.41 | 43,842 |
| 2022-02-07 | 343.00 | 344.50 | 336.50 | 340.00 | 296.07 | 23,514 |
| 2022-02-04 | 348.00 | 348.00 | 326.50 | 335.50 | 292.15 | 347,599 |
| 2022-02-03 | 347.00 | 347.00 | 332.50 | 334.00 | 290.85 | 19,952 |
| 2022-02-02 | 342.50 | 347.50 | 342.00 | 347.00 | 302.17 | 33,141 |
| 2022-02-01 | 345.00 | 349.50 | 340.50 | 343.00 | 298.68 | 17,165 |
| 2022-01-31 | 336.00 | 341.00 | 327.50 | 338.00 | 294.33 | 25,520 |
| 2022-01-28 | 323.00 | 326.00 | 315.50 | 322.00 | 280.40 | 256,760 |
| 2022-01-27 | 320.00 | 325.50 | 312.00 | 323.00 | 281.27 | 26,233 |
| 2022-01-26 | 320.50 | 327.00 | 319.00 | 322.00 | 280.40 | 22,847 |
| 2022-01-25 | 314.00 | 326.00 | 314.00 | 320.50 | 279.09 | 74,934 |
| 2022-01-24 | 318.00 | 320.00 | 305.00 | 308.50 | 268.64 | 56,995 |
| 2022-01-21 | 329.50 | 330.00 | 317.00 | 325.00 | 283.01 | 24,413 |
| 2022-01-20 | 330.50 | 335.50 | 325.00 | 335.50 | 292.15 | 55,787 |
| 2022-01-19 | 327.50 | 333.00 | 320.50 | 328.50 | 286.06 | 77,944 |
| 2022-01-18 | 336.50 | 336.50 | 317.00 | 327.50 | 285.19 | 24,470 |
| 2022-01-17 | 336.50 | 336.50 | 330.00 | 334.00 | 290.85 | 19,496 |
| 2022-01-14 | 340.00 | 344.00 | 335.50 | 336.50 | 293.02 | 16,934 |
| 2022-01-13 | 347.50 | 350.00 | 342.50 | 343.00 | 298.68 | 9,487 |
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.