Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	116.40	116.40	114.60	115.40	113.54	37,575
2026-01-30	115.80	117.40	115.40	116.60	114.72	75,383
2026-01-29	115.80	116.40	113.20	115.60	113.74	35,286
2026-01-28	114.00	115.60	113.20	115.60	113.74	27,250
2026-01-27	117.00	117.00	113.20	114.00	112.16	28,327
2026-01-26	116.20	116.20	113.60	115.00	113.15	15,324
2026-01-23	115.80	116.80	114.60	116.20	114.33	26,381
2026-01-22	115.60	117.00	115.40	115.60	113.74	22,658
2026-01-21	116.00	116.60	112.60	114.80	112.95	51,562
2026-01-20	115.60	115.80	113.60	115.40	113.54	36,313
2026-01-19	118.80	118.80	115.20	115.80	113.93	45,776
2026-01-16	119.60	120.60	118.60	120.00	118.06	14,177
2026-01-15	119.80	120.40	118.00	119.80	117.87	22,578
2026-01-14	120.20	121.00	118.40	119.60	117.67	33,345
2026-01-13	118.60	120.40	116.00	120.20	118.26	568,408
2026-01-12	121.40	121.40	117.40	118.40	116.49	32,120
2026-01-09	120.60	121.20	119.20	121.20	119.25	33,038
2026-01-08	122.20	122.20	118.80	120.20	118.26	32,370
2026-01-07	117.80	122.20	117.80	121.00	119.05	54,909
2026-01-05	118.60	119.80	116.20	117.00	115.11	29,429
2026-01-02	117.60	120.40	116.80	118.60	116.69	66,798
2025-12-30	116.20	118.00	115.40	118.00	116.10	29,343
2025-12-29	113.40	116.40	113.00	116.40	114.52	26,952
2025-12-23	114.40	116.40	113.40	113.40	111.57	61,834
2025-12-22	115.60	116.60	112.60	115.60	113.74	48,465
2025-12-19	117.40	117.40	115.00	115.80	113.93	18,688
2025-12-18	115.80	117.40	114.40	117.40	115.51	21,594
2025-12-17	115.40	116.40	114.40	115.80	113.93	15,210
2025-12-16	117.40	117.40	114.40	116.20	114.33	55,643
2025-12-15	116.00	118.00	115.60	117.60	115.70	39,360
2025-12-12	115.20	117.00	114.40	115.60	113.74	18,503
2025-12-11	115.00	116.40	114.00	115.80	113.93	21,817
2025-12-10	114.40	115.20	113.20	115.00	113.15	17,099
2025-12-09	111.60	114.40	111.60	114.40	112.55	27,261
2025-12-08	112.00	113.80	110.60	111.60	109.80	151,979
2025-12-05	112.60	114.40	112.00	112.00	110.19	26,421
2025-12-04	110.40	113.20	110.40	112.80	110.98	26,604
2025-12-03	112.00	112.20	109.40	110.00	108.23	25,419
2025-12-02	112.60	113.00	111.40	112.00	110.19	20,341
2025-12-01	109.80	113.20	108.60	112.60	110.78	28,239
2025-11-28	112.00	112.00	109.80	110.40	108.62	33,044
2025-11-27	105.60	111.60	105.60	111.20	109.41	398,917
2025-11-26	106.80	107.00	105.60	105.80	104.09	15,401
2025-11-25	105.40	106.80	104.80	106.80	105.08	28,324
2025-11-24	104.20	105.80	104.00	105.40	103.70	21,426
2025-11-21	103.80	105.00	102.80	104.80	103.11	123,758
2025-11-20	105.20	106.80	104.20	104.80	103.11	33,742
2025-11-19	104.80	109.00	104.20	105.00	103.31	57,597
2025-11-18	105.40	105.60	103.60	105.60	103.90	41,058
2025-11-17	110.00	110.20	106.00	106.00	104.29	74,722
2025-11-14	112.60	113.20	109.60	110.00	107.09	44,464
2025-11-13	113.60	115.00	112.60	112.60	109.63	30,015
2025-11-12	114.00	115.00	112.80	113.40	110.40	28,029
2025-11-11	110.40	113.40	109.60	113.40	110.40	32,990
2025-11-10	111.60	112.00	109.40	109.40	106.51	40,719
2025-11-07	111.60	113.00	111.00	111.00	108.07	30,673
2025-11-06	115.00	115.00	111.20	111.40	108.46	31,018
2025-11-05	116.40	116.40	114.40	115.00	111.96	39,245
2025-11-04	119.20	119.20	115.20	116.60	113.52	49,165
2025-11-03	122.00	123.40	119.00	119.80	116.64	51,227

← NewerPage 4 of 21 · 1,260 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.