Know IT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 138.00 | 140.00 | 138.00 | 139.00 | 135.33 | 14,634 |
| 2025-05-13 | 139.80 | 141.00 | 139.20 | 139.60 | 135.91 | 7,151 |
| 2025-05-12 | 139.60 | 143.60 | 139.20 | 140.20 | 136.50 | 19,569 |
| 2025-05-09 | 138.00 | 141.00 | 138.00 | 139.80 | 136.11 | 6,035 |
| 2025-05-08 | 141.00 | 142.40 | 138.20 | 138.40 | 134.74 | 8,264 |
| 2025-05-07 | 138.40 | 142.20 | 136.80 | 141.00 | 137.28 | 18,695 |
| 2025-05-06 | 139.60 | 140.00 | 137.00 | 138.60 | 134.94 | 19,907 |
| 2025-05-05 | 142.60 | 143.40 | 139.40 | 140.80 | 137.08 | 39,308 |
| 2025-05-02 | 141.00 | 145.00 | 140.00 | 142.20 | 138.44 | 23,117 |
| 2025-04-30 | 141.20 | 145.80 | 141.20 | 144.80 | 140.98 | 10,776 |
| 2025-04-29 | 145.00 | 146.00 | 138.80 | 145.20 | 140.24 | 160,151 |
| 2025-04-28 | 145.60 | 147.00 | 144.20 | 144.80 | 139.86 | 11,619 |
| 2025-04-25 | 146.40 | 147.40 | 146.00 | 146.00 | 141.02 | 7,257 |
| 2025-04-24 | 148.60 | 148.60 | 145.40 | 146.60 | 141.60 | 52,942 |
| 2025-04-23 | 143.80 | 149.60 | 143.80 | 148.20 | 143.14 | 17,015 |
| 2025-04-22 | 140.80 | 143.80 | 140.20 | 143.80 | 138.89 | 7,001 |
| 2025-04-17 | 145.00 | 145.60 | 142.00 | 142.00 | 137.15 | 2,834 |
| 2025-04-16 | 146.60 | 146.60 | 142.80 | 145.00 | 140.05 | 4,961 |
| 2025-04-15 | 140.40 | 146.80 | 140.40 | 146.00 | 141.02 | 24,113 |
| 2025-04-14 | 136.40 | 141.40 | 136.00 | 140.40 | 135.61 | 10,004 |
| 2025-04-11 | 134.20 | 136.40 | 132.00 | 136.40 | 131.75 | 35,321 |
| 2025-04-10 | 140.60 | 143.00 | 133.00 | 133.40 | 128.85 | 109,297 |
| 2025-04-09 | 140.00 | 140.00 | 132.40 | 133.80 | 129.23 | 21,162 |
| 2025-04-08 | 138.00 | 142.00 | 137.40 | 140.00 | 135.22 | 26,573 |
| 2025-04-07 | 134.80 | 144.00 | 132.20 | 138.00 | 133.29 | 49,812 |
| 2025-04-04 | 145.80 | 147.60 | 139.20 | 142.40 | 137.54 | 32,336 |
| 2025-04-03 | 147.00 | 149.60 | 144.80 | 147.60 | 142.56 | 26,378 |
| 2025-04-02 | 151.60 | 151.60 | 146.00 | 147.20 | 142.18 | 22,777 |
| 2025-04-01 | 155.80 | 155.80 | 149.40 | 149.80 | 144.69 | 21,986 |
| 2025-03-31 | 153.40 | 154.00 | 150.60 | 152.00 | 146.81 | 34,930 |
| 2025-03-28 | 159.60 | 161.20 | 154.40 | 154.80 | 149.52 | 157,329 |
| 2025-03-27 | 160.20 | 162.60 | 159.20 | 161.40 | 155.89 | 15,944 |
| 2025-03-26 | 160.40 | 162.00 | 159.40 | 160.40 | 154.93 | 9,900 |
| 2025-03-25 | 159.80 | 161.00 | 158.00 | 160.40 | 154.93 | 80,538 |
| 2025-03-24 | 161.40 | 162.80 | 159.80 | 160.00 | 154.54 | 12,324 |
| 2025-03-21 | 163.80 | 163.80 | 159.00 | 161.60 | 156.09 | 57,660 |
| 2025-03-20 | 165.00 | 165.20 | 160.40 | 161.20 | 155.70 | 34,226 |
| 2025-03-19 | 164.80 | 164.80 | 162.20 | 163.60 | 158.02 | 11,582 |
| 2025-03-18 | 165.00 | 166.20 | 162.80 | 163.80 | 158.21 | 10,189 |
| 2025-03-17 | 164.00 | 169.60 | 164.00 | 164.40 | 158.79 | 154,663 |
| 2025-03-14 | 161.20 | 164.60 | 160.80 | 164.00 | 158.40 | 32,079 |
| 2025-03-13 | 162.60 | 164.00 | 159.20 | 161.40 | 155.89 | 46,130 |
| 2025-03-12 | 160.00 | 164.60 | 159.20 | 162.60 | 157.05 | 73,553 |
| 2025-03-11 | 166.80 | 168.20 | 159.40 | 160.00 | 154.54 | 158,160 |
| 2025-03-10 | 165.40 | 168.80 | 164.00 | 167.20 | 161.49 | 76,572 |
| 2025-03-07 | 161.80 | 167.80 | 159.20 | 165.80 | 160.14 | 43,198 |
| 2025-03-06 | 158.20 | 165.40 | 157.40 | 161.80 | 156.28 | 108,446 |
| 2025-03-05 | 151.80 | 155.60 | 151.80 | 154.20 | 148.94 | 55,868 |
| 2025-03-04 | 153.20 | 153.60 | 150.40 | 151.00 | 145.85 | 88,017 |
| 2025-03-03 | 152.60 | 154.20 | 151.00 | 153.00 | 147.78 | 25,455 |
| 2025-02-28 | 151.00 | 152.40 | 149.40 | 152.40 | 147.20 | 381,780 |
| 2025-02-27 | 150.20 | 151.00 | 148.80 | 150.80 | 145.65 | 27,250 |
| 2025-02-26 | 150.00 | 154.20 | 149.60 | 150.60 | 145.46 | 66,864 |
| 2025-02-25 | 144.60 | 147.80 | 144.40 | 147.20 | 142.18 | 19,840 |
| 2025-02-24 | 141.00 | 146.00 | 140.80 | 145.40 | 140.44 | 44,525 |
| 2025-02-21 | 137.60 | 141.20 | 136.20 | 141.00 | 136.19 | 129,113 |
| 2025-02-20 | 136.00 | 138.80 | 135.80 | 137.80 | 133.10 | 20,627 |
| 2025-02-19 | 138.20 | 140.00 | 134.40 | 136.60 | 131.94 | 29,438 |
| 2025-02-18 | 140.00 | 142.60 | 138.40 | 138.40 | 133.68 | 71,298 |
| 2025-02-17 | 137.60 | 140.00 | 137.40 | 140.00 | 135.22 | 81,119 |
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.