Knowit AB (publ) (STO:KNOW)
Sweden · Delayed Price · Currency is SEK 104.40
-1.60 (-1.51%)
Oct 10, 2025, 5:29 PM CET
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 106.80 | 108.40 | 104.40 | 104.40 | 104.40 | -1.51% | 38,690 |
| Oct 9, 2025 | 105.20 | 106.80 | 105.20 | 106.00 | 106.00 | 0.76% | 40,558 |
| Oct 8, 2025 | 106.80 | 107.00 | 105.20 | 105.20 | 105.20 | -0.94% | 271,848 |
| Oct 7, 2025 | 106.60 | 107.60 | 105.20 | 106.20 | 106.20 | -0.38% | 68,585 |
| Oct 6, 2025 | 104.20 | 107.40 | 104.20 | 106.60 | 106.60 | 2.50% | 42,511 |
| Oct 3, 2025 | 103.60 | 105.60 | 103.00 | 104.00 | 104.00 | 0.19% | 27,696 |
| Oct 2, 2025 | 103.40 | 105.60 | 102.80 | 103.80 | 103.80 | 0.97% | 40,196 |
| Oct 1, 2025 | 103.40 | 104.60 | 102.60 | 102.80 | 102.80 | -0.58% | 298,035 |
| Sep 30, 2025 | 103.60 | 104.00 | 102.60 | 103.40 | 103.40 | -0.19% | 17,547 |
| Sep 29, 2025 | 102.60 | 105.60 | 102.60 | 103.60 | 103.60 | 0.97% | 25,592 |
| Sep 26, 2025 | 103.00 | 103.80 | 102.40 | 102.60 | 102.60 | -0.58% | 15,249 |
| Sep 25, 2025 | 104.60 | 104.60 | 103.00 | 103.20 | 103.20 | -1.34% | 25,988 |
| Sep 24, 2025 | 105.80 | 105.80 | 104.40 | 104.60 | 104.60 | -1.13% | 22,294 |
| Sep 23, 2025 | 106.80 | 108.00 | 105.80 | 105.80 | 105.80 | -0.94% | 23,760 |
| Sep 22, 2025 | 107.00 | 107.20 | 106.20 | 106.80 | 106.80 | -0.93% | 17,353 |
| Sep 19, 2025 | 107.80 | 108.00 | 106.80 | 107.80 | 107.80 | - | 30,512 |
| Sep 18, 2025 | 107.00 | 108.40 | 106.00 | 107.80 | 107.80 | 2.28% | 15,970 |
| Sep 17, 2025 | 106.20 | 107.20 | 105.20 | 105.40 | 105.40 | -0.75% | 38,533 |
| Sep 16, 2025 | 106.60 | 108.40 | 106.20 | 106.20 | 106.20 | -0.93% | 19,115 |
| Sep 15, 2025 | 107.20 | 109.00 | 107.20 | 107.20 | 107.20 | -0.37% | 24,067 |
| Sep 12, 2025 | 106.40 | 109.60 | 106.00 | 107.60 | 107.60 | 1.13% | 39,314 |
| Sep 11, 2025 | 108.00 | 108.00 | 106.00 | 106.40 | 106.40 | -0.93% | 20,466 |
| Sep 10, 2025 | 107.20 | 108.80 | 107.20 | 107.40 | 107.40 | 0.19% | 21,280 |
| Sep 9, 2025 | 107.80 | 109.00 | 106.80 | 107.20 | 107.20 | -1.11% | 30,763 |
| Sep 8, 2025 | 108.00 | 108.60 | 107.40 | 108.40 | 108.40 | -0.18% | 34,415 |
| Sep 5, 2025 | 110.20 | 110.80 | 108.00 | 108.60 | 108.60 | -1.09% | 54,753 |
| Sep 4, 2025 | 106.20 | 111.60 | 106.00 | 109.80 | 109.80 | 3.20% | 45,779 |
| Sep 3, 2025 | 106.40 | 107.00 | 104.80 | 106.40 | 106.40 | 1.14% | 133,735 |
| Sep 2, 2025 | 106.80 | 109.20 | 105.20 | 105.20 | 105.20 | -1.50% | 288,695 |
| Sep 1, 2025 | 108.00 | 108.00 | 106.60 | 106.80 | 106.80 | -0.74% | 30,311 |
| Aug 29, 2025 | 109.00 | 109.40 | 107.00 | 107.60 | 107.60 | -1.47% | 55,064 |
| Aug 28, 2025 | 110.20 | 112.60 | 109.00 | 109.20 | 109.20 | -1.27% | 65,571 |
| Aug 27, 2025 | 111.60 | 112.60 | 110.60 | 110.60 | 110.60 | -0.72% | 42,826 |
| Aug 26, 2025 | 113.60 | 113.60 | 111.40 | 111.40 | 111.40 | -1.94% | 56,304 |
| Aug 25, 2025 | 114.80 | 115.40 | 113.60 | 113.60 | 113.60 | -1.05% | 21,842 |
| Aug 22, 2025 | 113.80 | 115.20 | 113.40 | 114.80 | 114.80 | 0.70% | 87,383 |
| Aug 21, 2025 | 114.40 | 116.00 | 112.80 | 114.00 | 114.00 | -0.18% | 29,136 |
| Aug 20, 2025 | 115.60 | 116.40 | 114.20 | 114.20 | 114.20 | -1.55% | 33,276 |
| Aug 19, 2025 | 114.60 | 117.40 | 114.60 | 116.00 | 116.00 | 1.22% | 39,237 |
| Aug 18, 2025 | 114.20 | 116.00 | 113.80 | 114.60 | 114.60 | 0.17% | 129,047 |
| Aug 15, 2025 | 114.60 | 116.00 | 114.00 | 114.40 | 114.40 | 0.18% | 10,928 |
| Aug 14, 2025 | 113.60 | 115.40 | 112.40 | 114.20 | 114.20 | 0.18% | 30,563 |
| Aug 13, 2025 | 112.80 | 114.00 | 112.60 | 114.00 | 114.00 | 0.88% | 24,499 |
| Aug 12, 2025 | 116.20 | 116.20 | 112.80 | 113.00 | 113.00 | -0.53% | 30,846 |
| Aug 11, 2025 | 115.40 | 116.80 | 113.60 | 113.60 | 113.60 | -1.73% | 20,962 |
| Aug 8, 2025 | 115.40 | 116.80 | 114.40 | 115.60 | 115.60 | 0.17% | 29,426 |
| Aug 7, 2025 | 112.60 | 116.00 | 112.60 | 115.40 | 115.40 | 2.49% | 33,202 |
| Aug 6, 2025 | 114.60 | 115.20 | 112.40 | 112.60 | 112.60 | -1.75% | 37,742 |
| Aug 5, 2025 | 115.20 | 116.20 | 114.20 | 114.60 | 114.60 | -0.17% | 21,689 |
| Aug 4, 2025 | 114.60 | 116.00 | 114.00 | 114.80 | 114.80 | 0.88% | 37,486 |