Knowit AB (publ) (LON:0GNK)
London · Delayed Price · Currency is GBP · Price in SEK 105.20
-1.20 (-1.13%)
At close: Mar 27, 2026
LON:0GNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 106.30 | 105.20 | 105.20 | 105.20 | 105.20 | -1.13% | 2 |
| Mar 26, 2026 | 104.05 | 106.40 | 106.40 | 106.40 | 106.40 | 0.09% | 1 |
| Mar 25, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.05% | - |
| Mar 24, 2026 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -0.94% | - |
| Mar 23, 2026 | 104.20 | 106.20 | 103.00 | 106.20 | 106.20 | 0.38% | 2,400 |
| Mar 20, 2026 | 107.30 | 105.80 | 105.80 | 105.80 | 105.80 | -1.31% | 5 |
| Mar 19, 2026 | 109.00 | 108.60 | 107.20 | 107.20 | 107.20 | -4.29% | 4,187 |
| Mar 18, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.54% | - |
| Mar 17, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.45% | - |
| Mar 16, 2026 | 113.00 | 111.20 | 110.80 | 110.80 | 110.80 | -0.89% | 773 |
| Mar 13, 2026 | 110.50 | 112.20 | 110.00 | 111.80 | 111.80 | 0.90% | 24 |
| Mar 12, 2026 | 110.10 | 110.80 | 110.00 | 110.80 | 110.80 | -0.54% | 5 |
| Mar 11, 2026 | 112.00 | 111.40 | 110.60 | 111.40 | 111.40 | 0.27% | 60 |
| Mar 10, 2026 | 111.10 | 111.20 | 111.10 | 111.10 | 111.10 | 0.63% | 99 |
| Mar 9, 2026 | 109.80 | 110.60 | 109.60 | 110.40 | 110.40 | -1.08% | 1,213 |
| Mar 6, 2026 | 112.00 | 112.20 | 111.10 | 111.60 | 111.60 | - | 684 |
| Mar 5, 2026 | 110.10 | 111.60 | 108.40 | 111.60 | 111.60 | 2.57% | 1,093 |
| Mar 4, 2026 | 109.40 | 108.80 | 108.80 | 108.80 | 108.80 | -1.36% | 4 |
| Mar 3, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.99% | - |
| Mar 2, 2026 | 110.70 | 111.40 | 110.50 | 111.40 | 111.40 | -1.42% | 11 |
| Feb 27, 2026 | 112.60 | 113.00 | 112.20 | 113.00 | 113.00 | 1.44% | 289 |
| Feb 26, 2026 | 111.10 | 112.20 | 110.40 | 111.40 | 111.40 | 1.46% | 1,297 |
| Feb 25, 2026 | 111.70 | 110.60 | 109.80 | 109.80 | 109.80 | -1.44% | 2,339 |
| Feb 24, 2026 | 113.80 | 111.40 | 111.40 | 111.40 | 111.40 | -0.09% | 87 |
| Feb 23, 2026 | 114.70 | 113.80 | 111.50 | 111.50 | 111.50 | -3.21% | 632 |
| Feb 20, 2026 | 115.70 | 116.20 | 114.60 | 115.20 | 115.20 | -1.03% | 545 |
| Feb 19, 2026 | 116.20 | 116.40 | 116.40 | 116.40 | 116.40 | 0.17% | 1 |
| Feb 18, 2026 | 116.40 | 116.80 | 116.20 | 116.20 | 116.20 | 0.17% | 22 |
| Feb 17, 2026 | 117.60 | 116.00 | 115.60 | 116.00 | 116.00 | -2.52% | 148 |
| Feb 16, 2026 | 121.60 | 119.20 | 118.60 | 119.00 | 119.00 | -2.46% | 293 |
| Feb 13, 2026 | 120.20 | 122.20 | 118.40 | 122.00 | 122.00 | 0.33% | 597 |
| Feb 12, 2026 | 122.90 | 122.60 | 121.60 | 121.60 | 121.60 | -1.54% | 729 |
| 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% | - |