Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	122.00	123.40	119.00	119.80	116.64	51,227
2025-10-31	122.00	122.60	120.20	121.20	118.00	14,126
2025-10-30	125.00	125.00	119.00	122.00	118.78	39,781
2025-10-29	124.20	124.20	121.40	121.40	118.19	26,927
2025-10-28	123.20	125.60	122.60	123.40	120.14	72,112
2025-10-27	120.20	124.00	116.40	122.20	118.97	130,685
2025-10-24	115.20	124.60	113.60	120.80	117.61	516,578
2025-10-23	105.00	106.40	103.80	106.20	103.39	114,805
2025-10-22	105.60	105.60	103.00	103.00	100.28	98,251
2025-10-21	101.80	106.00	101.80	105.60	102.81	22,308
2025-10-20	103.00	103.00	100.60	101.80	99.111	53,027
2025-10-17	104.00	104.00	102.00	103.00	100.28	26,521
2025-10-16	105.20	105.20	104.00	104.80	102.03	21,436
2025-10-15	103.80	105.80	103.80	105.20	102.42	28,901
2025-10-14	104.40	104.60	103.60	104.60	101.84	219,797
2025-10-13	104.40	106.20	103.80	104.80	102.03	22,237
2025-10-10	106.80	108.40	104.40	104.40	101.64	38,577
2025-10-09	105.20	106.80	105.20	106.00	103.20	40,558
2025-10-08	106.80	107.00	105.20	105.20	102.42	271,848
2025-10-07	106.60	107.60	105.20	106.20	103.39	68,585
2025-10-06	104.20	107.40	104.20	106.60	103.78	42,511
2025-10-03	103.60	105.60	103.00	104.00	101.25	27,696
2025-10-02	103.40	105.60	102.80	103.80	101.06	40,196
2025-10-01	103.40	104.60	102.60	102.80	100.08	298,035
2025-09-30	103.60	104.00	102.60	103.40	100.67	17,547
2025-09-29	102.60	105.60	102.60	103.60	100.86	25,592
2025-09-26	103.00	103.80	102.40	102.60	99.890	15,249
2025-09-25	104.60	104.60	103.00	103.20	100.47	25,988
2025-09-24	105.80	105.80	104.40	104.60	101.84	22,294
2025-09-23	106.80	108.00	105.80	105.80	103.01	23,760
2025-09-22	107.00	107.20	106.20	106.80	103.98	17,353
2025-09-19	107.80	108.00	106.80	107.80	104.95	30,012
2025-09-18	107.00	108.40	106.00	107.80	104.95	15,970
2025-09-17	106.20	107.20	105.20	105.40	102.62	38,533
2025-09-16	106.60	108.40	106.20	106.20	103.39	19,115
2025-09-15	107.20	109.00	107.20	107.20	104.37	24,067
2025-09-12	106.40	109.60	106.00	107.60	104.76	39,314
2025-09-11	108.00	108.00	106.00	106.40	103.59	20,466
2025-09-10	107.20	108.80	107.20	107.40	104.56	21,280
2025-09-09	107.80	109.00	106.80	107.20	104.37	30,763
2025-09-08	108.00	108.60	107.40	108.40	105.54	34,415
2025-09-05	110.20	110.80	108.00	108.60	105.73	54,753
2025-09-04	106.20	111.60	106.00	109.80	106.90	45,779
2025-09-03	106.40	107.00	104.80	106.40	103.59	133,735
2025-09-02	106.80	109.20	105.20	105.20	102.42	288,695
2025-09-01	108.00	108.00	106.60	106.80	103.98	30,311
2025-08-29	109.00	109.40	107.00	107.60	104.76	55,064
2025-08-28	110.20	112.60	109.00	109.20	106.32	65,571
2025-08-27	111.60	112.60	110.60	110.60	107.68	42,826
2025-08-26	113.60	113.60	111.40	111.40	108.46	56,304
2025-08-25	114.80	115.40	113.60	113.60	110.60	21,842
2025-08-22	113.80	115.20	113.40	114.80	111.77	87,383
2025-08-21	114.40	116.00	112.80	114.00	110.99	29,136
2025-08-20	115.60	116.40	114.20	114.20	111.18	33,276
2025-08-19	114.60	117.40	114.60	116.00	112.94	39,237
2025-08-18	114.20	116.00	113.80	114.60	111.57	129,047
2025-08-15	114.60	116.00	114.00	114.40	111.38	10,928
2025-08-14	113.60	115.40	112.40	114.20	111.18	30,563
2025-08-13	112.80	114.00	112.60	114.00	110.99	24,499
2025-08-12	116.20	116.20	112.80	113.00	110.02	30,846

← NewerPage 5 of 22 · 1,261 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.