Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	349.00	353.50	343.00	347.50	302.60	11,453
2022-01-11	334.50	351.50	334.50	348.50	303.47	22,898
2022-01-10	343.50	349.50	333.00	334.50	291.28	48,850
2022-01-07	358.00	358.50	343.50	343.50	299.12	27,888
2022-01-05	364.00	368.00	360.00	362.00	315.23	7,476
2022-01-04	375.00	379.00	363.50	364.00	316.97	20,959
2022-01-03	375.50	378.00	371.50	375.00	326.55	10,380
2021-12-30	375.00	377.50	370.50	375.50	326.99	8,968
2021-12-29	367.00	376.50	364.00	372.00	323.94	25,404
2021-12-28	353.00	367.00	353.00	367.00	319.58	22,309
2021-12-27	355.50	363.00	352.50	356.50	310.44	26,308
2021-12-23	355.00	362.50	354.50	355.50	309.57	48,580
2021-12-22	347.00	361.50	345.50	358.00	311.75	70,545
2021-12-21	347.50	353.00	343.50	345.50	300.86	37,218
2021-12-20	352.00	352.00	345.00	347.50	302.60	13,167
2021-12-17	345.00	354.00	342.00	354.00	308.26	31,397
2021-12-16	347.50	356.00	344.50	345.00	300.43	23,473
2021-12-15	353.50	357.00	346.00	347.00	302.17	17,450
2021-12-14	361.50	366.00	350.50	352.00	306.52	33,254
2021-12-13	358.00	363.50	352.00	359.00	312.62	27,982
2021-12-10	355.00	359.50	353.00	359.00	312.62	117,078
2021-12-09	354.00	363.00	351.00	357.00	310.88	44,925
2021-12-08	354.00	359.00	351.00	355.50	309.57	27,170
2021-12-07	340.00	354.50	339.00	354.50	308.70	55,407
2021-12-06	351.50	354.00	336.00	339.00	295.20	39,080
2021-12-03	355.50	359.00	348.50	351.50	306.09	108,602
2021-12-02	367.00	367.00	349.00	354.50	308.70	57,478
2021-12-01	371.00	374.50	362.00	372.50	324.37	22,185
2021-11-30	369.50	377.50	363.00	371.00	323.07	64,487
2021-11-29	365.00	379.00	364.50	369.50	321.76	20,574
2021-11-26	364.50	370.00	360.00	365.00	317.84	128,078
2021-11-25	368.50	379.00	368.50	375.00	326.55	16,438
2021-11-24	374.00	377.50	360.00	368.50	320.89	19,777
2021-11-23	384.50	385.00	367.50	374.00	325.68	30,458
2021-11-22	393.00	399.00	384.50	384.50	334.82	16,563
2021-11-19	393.00	394.00	389.00	393.00	342.22	23,819
2021-11-18	384.50	394.00	384.50	393.00	342.22	37,492
2021-11-17	379.00	388.50	378.50	384.00	334.39	34,076
2021-11-16	384.50	386.00	376.50	378.50	329.60	26,136
2021-11-15	382.50	391.00	381.50	384.00	334.39	21,387
2021-11-12	394.50	394.50	384.00	386.50	336.56	26,336
2021-11-11	385.00	397.50	382.00	395.00	343.97	25,091
2021-11-10	378.00	390.50	376.50	386.00	336.13	64,710
2021-11-09	381.50	382.50	375.00	378.50	329.60	37,239
2021-11-08	380.00	382.50	374.50	381.50	332.21	28,874
2021-11-05	383.50	386.50	378.00	382.00	332.65	14,842
2021-11-04	368.50	384.50	368.00	384.50	334.82	122,578
2021-11-03	356.00	368.50	355.00	367.50	320.02	214,725
2021-11-02	359.00	364.00	356.50	361.00	314.36	27,234
2021-11-01	345.00	361.00	344.00	359.00	312.62	38,504
2021-10-29	351.50	354.50	344.00	345.00	300.43	29,676
2021-10-28	349.50	351.50	345.00	351.50	306.09	34,968
2021-10-27	356.00	358.00	344.50	347.00	302.17	40,996
2021-10-26	351.50	359.50	344.00	355.00	309.13	72,122
2021-10-25	377.00	377.00	339.50	350.50	305.22	291,244
2021-10-22	365.00	394.00	361.50	387.00	337.00	97,034
2021-10-21	356.50	359.50	352.00	357.00	310.88	41,890
2021-10-20	345.00	359.50	342.50	355.00	309.13	70,247
2021-10-19	348.00	352.50	345.00	348.50	303.47	48,093
2021-10-18	345.00	350.00	344.50	346.50	301.73	30,937

← NewerPage 21 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.