Knowit AB (publ) (LON:0GNK)
London · Delayed Price · Currency is GBP · Price in SEK 113.80
-0.60 (-0.52%)
At close: Aug 7, 2025
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 115.30 | 115.60 | 114.80 | 115.20 | 115.20 | 0.17% | 1,587 |
| Aug 7, 2025 | 112.40 | 115.60 | 114.40 | 115.00 | 115.00 | 0.52% | 607 |
| Aug 6, 2025 | 114.70 | 114.40 | 114.40 | 114.40 | 114.40 | -0.69% | 138 |
| Aug 5, 2025 | 116.00 | 115.60 | 114.40 | 115.20 | 115.20 | - | 234 |
| Aug 4, 2025 | 114.70 | 115.60 | 114.60 | 115.20 | 115.20 | 1.05% | 1,714 |
| Aug 1, 2025 | 118.10 | 117.00 | 113.80 | 114.00 | 114.00 | -2.98% | 877 |
| Jul 31, 2025 | 118.90 | 119.80 | 117.50 | 117.50 | 117.50 | -1.59% | 339 |
| Jul 30, 2025 | 119.10 | 119.80 | 119.40 | 119.40 | 119.40 | -0.67% | 80 |
| Jul 29, 2025 | 120.80 | 121.40 | 120.20 | 120.20 | 120.20 | -1.96% | 1,050 |
| Jul 28, 2025 | 123.50 | 122.60 | 122.60 | 122.60 | 122.60 | 0.16% | 81 |
| Jul 25, 2025 | 122.70 | 122.40 | 122.40 | 122.40 | 122.40 | 0.08% | 66 |
| Jul 24, 2025 | 122.70 | 122.40 | 122.20 | 122.30 | 122.30 | -0.57% | 299 |
| Jul 23, 2025 | 121.00 | 123.40 | 120.80 | 123.00 | 123.00 | 1.32% | 892 |
| Jul 22, 2025 | 123.10 | 122.00 | 120.40 | 121.40 | 121.40 | -1.30% | 1,304 |
| Jul 21, 2025 | 123.30 | 123.00 | 122.40 | 123.00 | 123.00 | - | 501 |
| Jul 18, 2025 | 124.40 | 123.00 | 119.20 | 123.00 | 123.00 | -3.30% | 572 |
| Jul 17, 2025 | 128.00 | 127.20 | 127.20 | 127.20 | 127.20 | -0.62% | 1 |
| Jul 16, 2025 | 128.00 | 128.00 | 127.80 | 128.00 | 128.00 | -1.23% | 157 |
| Jul 15, 2025 | 130.10 | 130.00 | 129.60 | 129.60 | 129.60 | 0.31% | 99 |
| Jul 14, 2025 | 129.20 | 130.20 | 129.20 | 129.20 | 129.20 | -1.45% | 342 |
| Jul 11, 2025 | 131.10 | 131.10 | 130.60 | 131.10 | 131.10 | -0.46% | 413 |
| Jul 10, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | -0.98% | - |
| Jul 9, 2025 | 134.10 | 133.00 | 133.00 | 133.00 | 133.00 | 1.06% | 43 |
| Jul 8, 2025 | 133.80 | 133.00 | 131.60 | 131.60 | 131.60 | -0.45% | 199 |
| Jul 7, 2025 | 132.20 | 132.60 | 132.00 | 132.20 | 132.20 | 0.53% | 2,067 |
| Jul 4, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -1.13% | - |
| Jul 3, 2025 | 131.30 | 133.20 | 133.00 | 133.00 | 133.00 | 0.08% | 226 |
| Jul 2, 2025 | 127.30 | 132.90 | 131.80 | 132.90 | 132.90 | 4.24% | 75 |
| Jul 1, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -0.08% | - |
| Jun 30, 2025 | 128.60 | 128.90 | 127.60 | 127.60 | 127.60 | -0.47% | 14 |
| Jun 27, 2025 | 127.10 | 128.60 | 128.20 | 128.20 | 128.20 | 0.63% | 105 |
| Jun 26, 2025 | 129.00 | 128.80 | 127.40 | 127.40 | 127.40 | -1.70% | 607 |
| Jun 25, 2025 | 128.60 | 129.60 | 129.60 | 129.60 | 129.60 | 1.25% | 60 |
| Jun 24, 2025 | 129.20 | 128.20 | 127.70 | 128.00 | 128.00 | -0.31% | 894 |
| Jun 23, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -2.87% | - |
| Jun 19, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -0.60% | - |
| Jun 18, 2025 | 130.30 | 133.60 | 132.20 | 133.00 | 133.00 | 1.99% | 3,890 |
| Jun 17, 2025 | 130.30 | 131.00 | 130.40 | 130.40 | 130.40 | -2.54% | 233 |
| Jun 16, 2025 | 129.80 | 133.80 | 132.20 | 133.80 | 133.80 | 4.04% | 82 |
| Jun 13, 2025 | 128.20 | 128.60 | 128.60 | 128.60 | 128.60 | 0.63% | 129 |
| Jun 12, 2025 | 129.80 | 127.80 | 126.80 | 127.80 | 127.80 | -0.93% | 671 |
| Jun 11, 2025 | 130.10 | 129.40 | 129.00 | 129.00 | 129.00 | -1.30% | 460 |
| Jun 10, 2025 | 132.00 | 131.60 | 129.60 | 130.70 | 130.70 | -0.08% | 260 |
| Jun 9, 2025 | 133.00 | 131.00 | 130.80 | 130.80 | 130.80 | -1.51% | 103 |
| Jun 5, 2025 | 130.30 | 132.80 | 132.60 | 132.80 | 132.80 | 0.99% | 427 |
| Jun 4, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 1.15% | - |
| Jun 3, 2025 | 129.40 | 130.60 | 130.00 | 130.00 | 130.00 | -0.08% | 153 |
| Jun 2, 2025 | 130.70 | 130.80 | 128.80 | 130.10 | 130.10 | -1.44% | 2,309 |
| May 30, 2025 | 132.00 | 133.40 | 132.00 | 132.00 | 132.00 | -1.35% | 81 |
| May 28, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.15% | - |