Knowit AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	78.10	78.80	77.20	77.20	77.20	-2.03%	40,627
May 12, 2026	78.20	79.20	77.20	78.80	78.80	0.90%	61,742
May 11, 2026	80.30	80.70	77.60	78.10	78.10	-2.86%	314,192
May 8, 2026	81.50	81.60	79.60	80.40	80.40	-1.35%	53,773
May 7, 2026	80.80	82.30	80.20	81.50	81.50	1.88%	46,940
May 6, 2026	79.20	82.30	79.20	80.00	80.00	0.88%	53,614
May 5, 2026	79.30	81.70	78.50	79.30	79.30	-	45,339
May 4, 2026	80.00	81.00	78.50	79.30	79.30	0.13%	126,364
Apr 30, 2026	78.00	80.90	75.70	79.20	79.20	3.87%	92,830
Apr 29, 2026	90.40	90.90	77.50	77.50	76.25	-18.76%	1,222,205
Apr 28, 2026	96.90	97.10	95.30	95.40	93.86	-1.14%	93,676
Apr 27, 2026	97.30	98.20	96.20	96.50	94.94	-0.82%	47,209
Apr 24, 2026	100.40	101.00	97.30	97.30	95.73	-3.47%	68,566
Apr 23, 2026	104.00	104.40	100.80	100.80	99.17	-3.63%	74,419
Apr 22, 2026	106.00	106.60	103.20	104.60	102.91	-4.04%	124,596