Knowit AB (publ) (LON:0GNK)
London · Delayed Price · Currency is GBP · Price in SEK 123.50
-5.60 (-4.34%)
At close: Feb 11, 2026
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 128.80 | 127.00 | 123.50 | 123.50 | 123.50 | -4.34% | 151 |
| Feb 10, 2026 | 130.90 | 129.80 | 128.80 | 129.10 | 129.10 | -1.00% | 624 |
| Feb 9, 2026 | 126.90 | 130.60 | 126.80 | 130.40 | 130.40 | 4.99% | 517 |
| Feb 6, 2026 | 117.20 | 124.20 | 122.00 | 124.20 | 124.20 | 13.11% | 4,251 |
| Feb 5, 2026 | 111.70 | 112.40 | 109.80 | 109.80 | 109.80 | -2.23% | 2,058 |
| Feb 4, 2026 | 113.20 | 112.80 | 110.70 | 112.30 | 112.30 | -1.32% | 641 |
| Feb 3, 2026 | 115.70 | 114.60 | 113.80 | 113.80 | 113.80 | -2.07% | 69 |
| Feb 2, 2026 | 116.40 | 116.20 | 114.90 | 116.20 | 116.20 | -0.34% | 138 |
| Jan 30, 2026 | 115.70 | 117.20 | 115.60 | 116.60 | 116.60 | 0.87% | 380 |
| Jan 29, 2026 | 115.70 | 116.20 | 113.60 | 115.60 | 115.60 | 0.09% | 1,856 |
| Jan 28, 2026 | 114.50 | 115.50 | 114.10 | 115.50 | 115.50 | 1.49% | 1,191 |
| Jan 27, 2026 | 115.50 | 115.00 | 113.80 | 113.80 | 113.80 | -0.70% | 3,956 |
| Jan 26, 2026 | 116.00 | 115.00 | 114.60 | 114.60 | 114.60 | -1.38% | 254 |
| Jan 23, 2026 | 116.00 | 116.20 | 115.40 | 116.20 | 116.20 | 0.52% | 270 |
| Jan 22, 2026 | 116.00 | 116.80 | 115.60 | 115.60 | 115.60 | 0.52% | 205 |
| Jan 21, 2026 | 116.40 | 115.00 | 113.00 | 115.00 | 115.00 | - | 712 |
| Jan 20, 2026 | 115.30 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | 66 |
| Jan 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.82% | - |
| Jan 16, 2026 | 119.70 | 120.40 | 120.00 | 120.40 | 120.40 | 1.18% | 995 |
| Jan 15, 2026 | 120.00 | 119.80 | 118.80 | 119.00 | 119.00 | -1.33% | 3,948 |
| Jan 14, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.84% | - |
| Jan 13, 2026 | 119.10 | 119.60 | 119.60 | 119.60 | 119.60 | 1.70% | 2 |
| Jan 12, 2026 | 121.40 | 117.60 | 117.60 | 117.60 | 117.60 | -2.49% | 7 |
| Jan 9, 2026 | 121.80 | 120.60 | 119.60 | 120.60 | 120.60 | -0.33% | 1,415 |
| Jan 8, 2026 | 121.80 | 121.00 | 120.80 | 121.00 | 121.00 | -0.08% | 166 |
| Jan 7, 2026 | 117.40 | 121.60 | 121.10 | 121.10 | 121.10 | 2.98% | 348 |
| Jan 5, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.84% | - |
| Jan 2, 2026 | 117.40 | 118.60 | 118.60 | 118.60 | 118.60 | 1.02% | 350 |
| Dec 30, 2025 | 115.50 | 117.50 | 115.40 | 117.40 | 117.40 | 2.44% | 386 |
| Dec 29, 2025 | 114.10 | 114.60 | 114.00 | 114.60 | 114.60 | 0.88% | 384 |
| Dec 23, 2025 | 114.70 | 115.80 | 113.60 | 113.60 | 113.60 | -2.07% | 9,659 |
| Dec 22, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.35% | - |
| Dec 19, 2025 | 117.40 | 115.80 | 115.40 | 115.60 | 115.60 | 0.09% | 121 |
| Dec 18, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -0.43% | - |
| Dec 17, 2025 | 115.10 | 116.00 | 116.00 | 116.00 | 116.00 | -0.51% | 1 |
| Dec 16, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -0.34% | - |
| Dec 15, 2025 | 115.70 | 117.00 | 117.00 | 117.00 | 117.00 | 2.27% | 1 |
| Dec 12, 2025 | 113.20 | 114.80 | 114.40 | 114.40 | 114.40 | -0.95% | 5 |
| Dec 11, 2025 | 113.40 | 115.50 | 115.50 | 115.50 | 115.50 | 0.43% | 86 |
| Dec 10, 2025 | 113.80 | 115.00 | 115.00 | 115.00 | 115.00 | 1.23% | 100 |
| Dec 9, 2025 | 112.20 | 113.60 | 112.80 | 113.60 | 113.60 | 1.25% | 257 |
| Dec 8, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -0.36% | - |
| Dec 5, 2025 | 112.20 | 112.80 | 112.60 | 112.60 | 112.60 | -0.71% | 1,001 |
| Dec 4, 2025 | 109.40 | 113.40 | 112.40 | 113.40 | 113.40 | 2.81% | 329 |
| Dec 3, 2025 | 111.50 | 111.30 | 110.10 | 110.30 | 110.30 | -1.25% | 4,166 |
| Dec 2, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -0.80% | - |
| Dec 1, 2025 | 109.80 | 112.60 | 112.60 | 112.60 | 112.60 | 1.81% | 1 |
| Nov 28, 2025 | 113.00 | 110.60 | 110.60 | 110.60 | 110.60 | -0.54% | 32 |
| Nov 27, 2025 | 105.60 | 111.20 | 107.20 | 111.20 | 111.20 | 4.71% | 26,158 |
| Nov 26, 2025 | 106.90 | 106.80 | 106.20 | 106.20 | 106.20 | -0.19% | 337 |