Know IT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 137.20 | 139.60 | 136.60 | 138.00 | 133.29 | 42,803 |
| 2025-02-13 | 136.80 | 138.40 | 136.60 | 138.20 | 133.48 | 12,430 |
| 2025-02-12 | 134.00 | 138.00 | 134.00 | 136.80 | 132.13 | 12,648 |
| 2025-02-11 | 132.40 | 135.80 | 132.40 | 135.20 | 130.59 | 112,262 |
| 2025-02-10 | 136.40 | 138.80 | 131.20 | 132.80 | 128.27 | 87,773 |
| 2025-02-07 | 135.00 | 145.00 | 129.00 | 136.00 | 131.36 | 426,277 |
| 2025-02-06 | 139.00 | 141.60 | 138.80 | 141.00 | 136.19 | 25,715 |
| 2025-02-05 | 139.40 | 139.60 | 137.20 | 139.00 | 134.26 | 14,386 |
| 2025-02-04 | 138.40 | 139.80 | 136.00 | 139.80 | 135.03 | 48,427 |
| 2025-02-03 | 136.00 | 139.00 | 134.20 | 137.80 | 133.10 | 21,840 |
| 2025-01-31 | 135.00 | 139.00 | 135.00 | 138.60 | 133.87 | 90,488 |
| 2025-01-30 | 135.20 | 135.80 | 133.20 | 135.00 | 130.39 | 18,701 |
| 2025-01-29 | 135.00 | 136.20 | 134.00 | 135.20 | 130.59 | 12,015 |
| 2025-01-28 | 135.00 | 136.20 | 133.60 | 135.00 | 130.39 | 15,884 |
| 2025-01-27 | 132.00 | 133.80 | 131.80 | 133.60 | 129.04 | 29,701 |
| 2025-01-24 | 133.00 | 136.40 | 133.00 | 133.80 | 129.23 | 15,792 |
| 2025-01-23 | 135.40 | 135.60 | 132.00 | 133.40 | 128.85 | 32,902 |
| 2025-01-22 | 134.40 | 137.60 | 134.40 | 135.40 | 130.78 | 10,028 |
| 2025-01-21 | 135.00 | 136.00 | 134.20 | 134.20 | 129.62 | 8,502 |
| 2025-01-20 | 137.20 | 137.20 | 133.60 | 135.00 | 130.39 | 19,996 |
| 2025-01-17 | 139.20 | 139.80 | 137.20 | 138.00 | 133.29 | 6,809 |
| 2025-01-16 | 137.20 | 139.40 | 136.60 | 139.00 | 134.26 | 7,292 |
| 2025-01-15 | 137.40 | 137.40 | 133.80 | 137.20 | 132.52 | 6,313 |
| 2025-01-14 | 133.80 | 136.20 | 132.40 | 132.80 | 128.27 | 17,567 |
| 2025-01-13 | 135.00 | 137.00 | 133.40 | 133.80 | 129.23 | 19,018 |
| 2025-01-10 | 139.00 | 139.40 | 135.40 | 135.40 | 130.78 | 9,814 |
| 2025-01-09 | 139.60 | 139.80 | 137.40 | 139.20 | 134.45 | 14,635 |
| 2025-01-08 | 140.40 | 140.60 | 137.80 | 137.80 | 133.10 | 39,770 |
| 2025-01-07 | 142.00 | 143.40 | 140.00 | 141.80 | 136.96 | 23,950 |
| 2025-01-03 | 141.20 | 142.60 | 139.60 | 141.60 | 136.77 | 12,851 |
| 2025-01-02 | 138.20 | 142.00 | 138.20 | 141.20 | 136.38 | 21,088 |
| 2024-12-30 | 137.00 | 140.40 | 137.00 | 138.00 | 133.29 | 21,052 |
| 2024-12-27 | 139.20 | 142.20 | 139.00 | 139.80 | 135.03 | 16,949 |
| 2024-12-23 | 139.60 | 140.20 | 138.20 | 139.20 | 134.45 | 10,531 |
| 2024-12-20 | 137.80 | 140.60 | 137.40 | 140.00 | 135.22 | 19,967 |
| 2024-12-19 | 138.40 | 139.80 | 136.40 | 139.40 | 134.64 | 17,464 |
| 2024-12-18 | 138.00 | 139.60 | 136.80 | 139.00 | 134.26 | 19,284 |
| 2024-12-17 | 141.20 | 142.00 | 137.40 | 137.80 | 133.10 | 23,701 |
| 2024-12-16 | 142.80 | 145.00 | 140.80 | 141.20 | 136.38 | 38,766 |
| 2024-12-13 | 140.40 | 144.80 | 140.40 | 144.80 | 139.86 | 23,609 |
| 2024-12-12 | 144.80 | 146.20 | 140.00 | 140.00 | 135.22 | 22,287 |
| 2024-12-11 | 142.40 | 146.00 | 142.40 | 145.00 | 140.05 | 39,967 |
| 2024-12-10 | 145.20 | 146.60 | 142.60 | 142.60 | 137.73 | 53,253 |
| 2024-12-09 | 144.60 | 147.00 | 144.60 | 145.40 | 140.44 | 25,964 |
| 2024-12-06 | 143.40 | 146.00 | 143.20 | 144.60 | 139.67 | 25,389 |
| 2024-12-05 | 143.40 | 145.40 | 142.00 | 143.60 | 138.70 | 18,603 |
| 2024-12-04 | 138.20 | 144.00 | 138.20 | 144.00 | 139.09 | 58,220 |
| 2024-12-03 | 136.40 | 139.00 | 135.80 | 138.60 | 133.87 | 24,591 |
| 2024-12-02 | 134.60 | 137.60 | 134.00 | 136.40 | 131.75 | 51,863 |
| 2024-11-29 | 132.20 | 136.00 | 132.20 | 134.60 | 130.01 | 96,597 |
| 2024-11-28 | 131.20 | 134.20 | 131.20 | 133.00 | 128.46 | 64,935 |
| 2024-11-27 | 133.40 | 134.20 | 130.20 | 131.60 | 127.11 | 52,808 |
| 2024-11-26 | 133.00 | 134.20 | 131.00 | 133.40 | 128.85 | 16,184 |
| 2024-11-25 | 133.40 | 136.40 | 133.00 | 133.80 | 129.23 | 30,838 |
| 2024-11-22 | 131.00 | 133.80 | 129.40 | 133.40 | 128.85 | 84,900 |
| 2024-11-21 | 132.00 | 132.80 | 129.60 | 131.00 | 126.53 | 16,659 |
| 2024-11-20 | 129.80 | 133.40 | 128.80 | 132.60 | 128.07 | 71,119 |
| 2024-11-19 | 128.00 | 130.20 | 127.00 | 129.60 | 125.18 | 29,273 |
| 2024-11-18 | 132.20 | 132.40 | 128.40 | 128.80 | 124.40 | 24,218 |
| 2024-11-15 | 134.40 | 134.80 | 131.20 | 132.20 | 127.69 | 42,017 |
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.