Knowit AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	84.00	88.50	84.00	88.30	88.30	2.56%	36,711
Jul 23, 2026	87.00	87.50	84.30	86.10	86.10	-0.92%	23,334
Jul 22, 2026	88.40	88.80	86.50	86.90	86.90	-1.70%	18,139
Jul 21, 2026	88.00	90.00	87.00	88.40	88.40	-2.21%	33,300
Jul 20, 2026	90.00	91.90	89.70	90.40	90.40	0.89%	38,144
Jul 17, 2026	86.00	91.00	86.00	89.60	89.60	6.29%	85,166
Jul 16, 2026	84.00	84.50	82.60	84.30	84.30	0.36%	26,681
Jul 15, 2026	83.20	84.40	81.40	84.00	84.00	1.57%	33,228
Jul 14, 2026	83.40	83.70	81.80	82.70	82.70	-0.84%	7,125
Jul 13, 2026	82.00	83.40	81.70	83.40	83.40	0.72%	19,033
Jul 10, 2026	82.20	83.30	82.10	82.80	82.80	0.98%	28,405
Jul 9, 2026	81.70	82.50	80.50	82.00	82.00	0.37%	28,800
Jul 8, 2026	84.20	84.20	80.70	81.70	81.70	-2.97%	27,081
Jul 7, 2026	83.40	84.50	82.30	84.20	84.20	3.06%	29,581
Jul 6, 2026	84.60	85.30	81.50	81.70	81.70	-3.43%	56,988
Jul 3, 2026	84.00	85.80	83.90	84.60	84.60	0.71%	29,593
Jul 2, 2026	81.50	84.40	80.60	84.00	84.00	2.44%	31,711
Jul 1, 2026	78.10	82.20	77.10	82.00	82.00	4.06%	289,031
Jun 30, 2026	78.60	79.30	77.70	78.80	78.80	1.03%	38,798
Jun 29, 2026	78.90	80.10	78.00	78.00	78.00	-1.14%	25,453
Jun 26, 2026	78.60	79.10	76.90	78.90	78.90	1.15%	21,407
Jun 25, 2026	78.30	79.10	77.30	78.00	78.00	-0.38%	104,238
Jun 24, 2026	78.20	79.50	78.10	78.30	78.30	-0.25%	32,989
Jun 23, 2026	81.30	81.50	78.30	78.50	78.50	-4.62%	39,072
Jun 22, 2026	82.00	82.30	80.50	82.30	82.30	0.37%	27,257
Jun 18, 2026	84.20	84.50	81.40	82.00	82.00	-2.50%	41,522
Jun 17, 2026	85.20	85.70	84.10	84.10	84.10	-1.18%	22,302
Jun 16, 2026	86.60	87.40	85.10	85.10	85.10	-1.50%	30,153
Jun 15, 2026	89.20	91.30	86.20	86.40	86.40	-2.70%	34,672
Jun 12, 2026	85.50	89.50	85.10	88.80	88.80	5.09%	62,273
Jun 11, 2026	88.10	88.10	84.00	84.50	84.50	-1.97%	33,232
Jun 10, 2026	88.00	88.20	86.20	86.20	86.20	-2.05%	34,399
Jun 9, 2026	87.30	89.00	86.90	88.00	88.00	-1.35%	37,539
Jun 8, 2026	88.40	89.40	86.90	89.20	89.20	0.90%	77,123
Jun 5, 2026	88.70	90.50	87.70	88.40	88.40	-0.34%	82,891
Jun 4, 2026	86.50	89.00	86.50	88.70	88.70	2.54%	28,473
Jun 3, 2026	89.00	89.00	86.50	86.50	86.50	-2.26%	32,292
Jun 2, 2026	90.60	91.50	87.30	88.50	88.50	-1.99%	88,753
Jun 1, 2026	89.30	91.30	89.30	90.30	90.30	0.33%	197,864
May 29, 2026	89.70	90.50	88.40	90.00	90.00	0.56%	71,946
May 28, 2026	89.50	89.90	88.40	89.50	89.50	-0.11%	23,672
May 27, 2026	90.70	91.30	89.40	89.60	89.60	-0.78%	155,484
May 26, 2026	90.10	90.80	89.10	90.30	90.30	-0.33%	55,890
May 25, 2026	91.10	93.00	90.00	90.60	90.60	-0.66%	40,721
May 22, 2026	92.60	93.50	90.50	91.20	91.20	-1.51%	62,974
May 21, 2026	91.50	92.80	90.60	92.60	92.60	0.76%	87,276
May 20, 2026	89.20	93.00	89.20	91.90	91.90	1.88%	51,195
May 19, 2026	88.90	91.00	87.80	90.20	90.20	2.38%	157,502
May 18, 2026	83.50	88.80	82.50	88.10	88.10	4.76%	113,820
May 15, 2026	77.50	84.40	77.40	84.10	84.10	8.94%	137,629