Know IT AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 139.40 | 140.00 | 137.40 | 137.40 | 130.20 | 36,937 |
| 2024-11-13 | 135.20 | 138.20 | 133.40 | 138.20 | 130.96 | 34,861 |
| 2024-11-12 | 135.00 | 137.80 | 132.40 | 135.20 | 128.12 | 46,591 |
| 2024-11-11 | 136.40 | 137.00 | 133.20 | 135.00 | 127.93 | 37,122 |
| 2024-11-08 | 133.00 | 135.00 | 131.60 | 134.60 | 127.55 | 35,995 |
| 2024-11-07 | 128.20 | 133.60 | 128.20 | 132.80 | 125.84 | 40,227 |
| 2024-11-06 | 129.60 | 131.00 | 127.00 | 128.40 | 121.67 | 70,999 |
| 2024-11-05 | 130.20 | 130.80 | 128.00 | 129.60 | 122.81 | 35,401 |
| 2024-11-04 | 132.20 | 134.60 | 129.20 | 130.60 | 123.76 | 74,657 |
| 2024-11-01 | 135.00 | 135.00 | 131.80 | 132.20 | 125.27 | 7,351 |
| 2024-10-31 | 136.00 | 136.20 | 132.80 | 134.20 | 127.17 | 34,296 |
| 2024-10-30 | 132.20 | 136.60 | 130.00 | 135.00 | 127.93 | 153,946 |
| 2024-10-29 | 133.00 | 134.20 | 131.60 | 132.20 | 125.27 | 67,933 |
| 2024-10-28 | 133.20 | 135.40 | 131.00 | 133.00 | 126.03 | 317,845 |
| 2024-10-25 | 140.00 | 140.00 | 134.40 | 134.40 | 127.36 | 181,489 |
| 2024-10-24 | 149.80 | 150.60 | 148.00 | 148.00 | 140.24 | 23,001 |
| 2024-10-23 | 149.20 | 151.80 | 149.20 | 149.80 | 141.95 | 51,397 |
| 2024-10-22 | 151.20 | 151.20 | 147.60 | 149.20 | 141.38 | 6,283 |
| 2024-10-21 | 154.00 | 154.40 | 151.20 | 151.20 | 143.28 | 5,675 |
| 2024-10-18 | 150.60 | 155.00 | 150.60 | 154.00 | 145.93 | 16,640 |
| 2024-10-17 | 150.00 | 153.60 | 150.00 | 150.60 | 142.71 | 26,941 |
| 2024-10-16 | 152.00 | 153.40 | 150.20 | 152.80 | 144.79 | 7,323 |
| 2024-10-15 | 154.80 | 155.60 | 150.60 | 153.00 | 144.98 | 21,576 |
| 2024-10-14 | 150.40 | 153.20 | 148.00 | 153.00 | 144.98 | 22,207 |
| 2024-10-11 | 147.40 | 149.40 | 146.00 | 149.20 | 141.38 | 18,911 |
| 2024-10-10 | 147.80 | 148.40 | 147.00 | 147.40 | 139.68 | 21,189 |
| 2024-10-09 | 148.00 | 149.20 | 145.40 | 148.20 | 140.43 | 15,485 |
| 2024-10-08 | 145.00 | 148.60 | 144.80 | 147.80 | 140.05 | 10,559 |
| 2024-10-07 | 150.80 | 150.80 | 144.20 | 146.60 | 138.92 | 41,483 |
| 2024-10-04 | 149.80 | 152.40 | 149.80 | 152.20 | 144.22 | 20,356 |
| 2024-10-03 | 151.60 | 152.20 | 149.40 | 151.20 | 143.28 | 8,643 |
| 2024-10-02 | 155.00 | 155.00 | 150.40 | 151.40 | 143.47 | 9,472 |
| 2024-10-01 | 155.00 | 158.40 | 152.80 | 153.40 | 145.36 | 13,496 |
| 2024-09-30 | 164.00 | 164.00 | 153.80 | 157.60 | 149.34 | 24,631 |
| 2024-09-27 | 151.20 | 161.00 | 151.20 | 158.00 | 149.72 | 48,343 |
| 2024-09-26 | 149.20 | 152.80 | 147.60 | 151.20 | 143.28 | 37,836 |
| 2024-09-25 | 152.00 | 152.20 | 148.00 | 149.00 | 141.19 | 41,243 |
| 2024-09-24 | 155.80 | 155.80 | 150.80 | 152.00 | 144.03 | 58,749 |
| 2024-09-23 | 157.60 | 159.60 | 153.00 | 159.20 | 150.86 | 12,689 |
| 2024-09-20 | 165.60 | 165.60 | 157.60 | 157.60 | 149.34 | 28,145 |
| 2024-09-19 | 166.80 | 170.20 | 165.60 | 165.80 | 157.11 | 32,376 |
| 2024-09-18 | 168.40 | 169.80 | 167.00 | 167.00 | 158.25 | 20,792 |
| 2024-09-17 | 168.40 | 168.40 | 166.20 | 167.40 | 158.63 | 315,564 |
| 2024-09-16 | 166.40 | 168.40 | 165.40 | 165.40 | 156.73 | 46,569 |
| 2024-09-13 | 165.00 | 168.60 | 165.00 | 166.40 | 157.68 | 11,031 |
| 2024-09-12 | 166.00 | 169.00 | 165.00 | 165.00 | 156.35 | 9,116 |
| 2024-09-11 | 166.00 | 168.00 | 166.00 | 166.00 | 157.30 | 13,371 |
| 2024-09-10 | 162.80 | 168.00 | 162.80 | 166.00 | 157.30 | 320,464 |
| 2024-09-09 | 160.00 | 163.20 | 158.80 | 162.80 | 154.27 | 20,508 |
| 2024-09-06 | 161.80 | 161.80 | 158.40 | 158.40 | 150.10 | 19,374 |
| 2024-09-05 | 159.20 | 161.40 | 157.80 | 160.00 | 151.62 | 10,448 |
| 2024-09-04 | 157.80 | 160.00 | 156.60 | 159.20 | 150.86 | 8,025 |
| 2024-09-03 | 161.00 | 161.60 | 159.00 | 159.40 | 151.05 | 9,613 |
| 2024-09-02 | 163.60 | 163.60 | 160.00 | 161.00 | 152.56 | 48,875 |
| 2024-08-30 | 161.00 | 164.80 | 161.00 | 163.60 | 155.03 | 12,167 |
| 2024-08-29 | 160.00 | 161.40 | 159.20 | 161.00 | 152.56 | 11,504 |
| 2024-08-28 | 160.20 | 161.00 | 159.20 | 159.60 | 151.24 | 31,638 |
| 2024-08-27 | 161.40 | 161.60 | 159.60 | 160.00 | 151.62 | 8,759 |
| 2024-08-26 | 158.80 | 161.60 | 158.20 | 161.40 | 152.94 | 18,963 |
| 2024-08-23 | 155.80 | 158.40 | 153.60 | 158.00 | 149.72 | 12,101 |
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.