Know IT AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	115.40	116.80	113.60	113.60	110.60	20,962
2025-08-08	115.40	116.80	114.40	115.60	112.55	29,426
2025-08-07	112.60	116.00	112.60	115.40	112.35	33,202
2025-08-06	114.60	115.20	112.40	112.60	109.63	37,742
2025-08-05	115.20	116.20	114.20	114.60	111.57	21,689
2025-08-04	114.60	116.00	114.00	114.80	111.77	37,486
2025-08-01	117.20	117.20	113.80	113.80	110.79	48,094
2025-07-31	119.20	120.00	116.80	117.00	113.91	38,900
2025-07-30	119.20	120.00	118.80	119.20	116.05	38,502
2025-07-29	121.00	121.80	118.60	118.60	115.47	24,663
2025-07-28	123.20	124.00	121.00	121.00	117.80	19,802
2025-07-25	122.80	123.20	121.40	122.20	118.97	20,005
2025-07-24	123.00	123.80	122.00	122.80	119.56	29,980
2025-07-23	121.00	124.00	120.40	123.00	119.75	51,294
2025-07-22	122.40	122.60	120.00	120.80	117.61	31,784
2025-07-21	123.20	124.20	121.20	122.40	119.17	52,749
2025-07-18	124.80	130.40	118.60	122.80	119.56	142,527
2025-07-17	128.20	128.60	126.20	127.40	124.03	48,449
2025-07-16	128.20	128.20	126.80	126.80	123.45	23,048
2025-07-15	129.20	130.20	128.20	128.20	124.81	17,969
2025-07-14	129.80	130.40	128.60	129.20	125.79	27,737
2025-07-11	131.00	131.40	129.00	130.20	126.76	26,812
2025-07-10	131.20	133.40	131.00	131.60	128.12	15,240
2025-07-09	134.40	134.40	131.00	132.00	128.51	30,531
2025-07-08	132.80	133.40	131.20	133.00	129.49	12,658
2025-07-07	132.40	134.00	130.60	132.00	128.51	26,687
2025-07-04	131.00	134.00	131.00	132.40	128.90	11,472
2025-07-03	132.60	134.40	131.40	132.80	129.29	9,690
2025-07-02	127.80	133.00	127.20	133.00	129.49	25,173
2025-07-01	127.80	127.80	126.20	127.60	124.23	22,064
2025-06-30	128.20	129.80	127.60	127.80	124.42	21,002
2025-06-27	127.40	129.20	126.40	129.00	125.59	31,842
2025-06-26	128.60	129.00	127.00	127.40	124.03	13,140
2025-06-25	128.00	129.80	127.20	128.00	124.62	43,960
2025-06-24	128.60	131.00	127.00	127.80	124.42	26,377
2025-06-23	129.80	129.80	126.40	128.40	125.01	26,698
2025-06-19	132.20	132.40	130.00	130.60	127.15	10,229
2025-06-18	130.80	134.00	130.20	133.00	129.49	34,048
2025-06-17	131.20	132.60	128.80	130.80	127.34	42,428
2025-06-16	129.60	134.40	129.60	132.20	128.71	24,862
2025-06-13	128.00	129.20	126.00	128.60	125.20	21,262
2025-06-12	128.80	128.80	125.80	128.40	125.01	20,615
2025-06-11	130.40	131.60	128.00	128.80	125.40	33,732
2025-06-10	131.00	131.20	129.60	130.80	127.34	11,527
2025-06-09	132.20	133.80	130.00	130.20	126.76	17,708
2025-06-05	131.20	133.20	131.20	132.00	128.51	7,578
2025-06-04	130.20	133.60	130.20	132.00	128.51	15,090
2025-06-03	128.00	131.20	128.00	130.00	126.57	16,353
2025-06-02	130.40	130.80	128.40	130.20	126.76	515,506
2025-05-30	131.80	134.40	131.40	131.40	127.93	27,412
2025-05-28	133.20	134.00	131.80	131.80	128.32	159,663
2025-05-27	132.80	134.20	132.00	133.60	130.07	27,774
2025-05-26	129.20	133.40	129.20	132.80	129.29	30,600
2025-05-23	129.80	132.00	127.60	129.00	125.59	89,753
2025-05-22	135.80	136.00	129.40	129.80	126.37	61,632
2025-05-21	137.60	139.00	136.00	136.20	132.60	63,776
2025-05-20	138.60	139.80	137.20	137.40	133.77	198,960
2025-05-19	139.20	139.80	137.60	138.40	134.74	7,643
2025-05-16	139.80	141.20	139.00	139.60	135.91	11,161
2025-05-15	138.80	142.00	137.00	139.80	136.11	15,919

← NewerPage 6 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.