Knowit AB (publ) (STO:KNOW)
Sweden · Delayed Price · Currency is SEK 95.40
+0.40 (0.42%)
Sep 25, 2026, 5:29 PM CET
Knowit AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 93.20 | 97.20 | 93.10 | 95.00 | 95.00 | 0.85% | 38,906 |
| Sep 23, 2026 | 94.20 | 96.70 | 93.40 | 94.20 | 94.20 | 1.62% | 47,946 |
| Sep 22, 2026 | 92.90 | 94.20 | 92.50 | 92.70 | 92.70 | 0.22% | 100,186 |
| Sep 21, 2026 | 92.40 | 93.80 | 92.40 | 92.50 | 92.50 | 0.11% | 19,959 |
| Sep 18, 2026 | 94.70 | 95.40 | 91.90 | 92.40 | 92.40 | -2.43% | 21,319 |
| Sep 17, 2026 | 95.90 | 96.30 | 94.10 | 94.70 | 94.70 | -1.25% | 18,492 |
| Sep 16, 2026 | 94.60 | 96.70 | 94.30 | 95.90 | 95.90 | 0.84% | 25,470 |
| Sep 15, 2026 | 94.00 | 95.80 | 94.00 | 95.10 | 95.10 | 0.11% | 12,534 |
| Sep 14, 2026 | 96.00 | 97.70 | 94.70 | 95.00 | 95.00 | -1.35% | 24,301 |
| Sep 11, 2026 | 93.50 | 97.80 | 93.10 | 96.30 | 96.30 | 3.44% | 47,644 |
| Sep 10, 2026 | 91.00 | 94.00 | 90.80 | 93.10 | 93.10 | 1.42% | 35,517 |
| Sep 9, 2026 | 92.90 | 93.20 | 90.30 | 91.80 | 91.80 | -1.50% | 43,893 |
| Sep 8, 2026 | 94.00 | 94.40 | 93.00 | 93.20 | 93.20 | -0.85% | 60,296 |
| Sep 7, 2026 | 94.00 | 94.90 | 93.70 | 94.00 | 94.00 | - | 17,862 |
| Sep 4, 2026 | 95.40 | 95.40 | 94.00 | 94.00 | 94.00 | -1.47% | 72,213 |
| Sep 3, 2026 | 93.50 | 96.20 | 93.50 | 95.40 | 95.40 | 2.03% | 22,970 |
| Sep 2, 2026 | 93.00 | 94.80 | 91.80 | 93.50 | 93.50 | 0.43% | 21,554 |
| Sep 1, 2026 | 94.10 | 94.20 | 93.10 | 93.10 | 93.10 | -1.48% | 17,724 |
| Aug 31, 2026 | 95.50 | 97.00 | 94.00 | 94.50 | 94.50 | -1.56% | 12,759 |
| Aug 28, 2026 | 96.00 | 98.90 | 95.00 | 96.00 | 96.00 | - | 58,678 |
| Aug 27, 2026 | 93.80 | 96.00 | 93.50 | 96.00 | 96.00 | 2.35% | 17,026 |
| Aug 26, 2026 | 95.00 | 95.00 | 93.80 | 93.80 | 93.80 | -0.95% | 15,873 |
| Aug 25, 2026 | 94.70 | 95.20 | 93.60 | 94.70 | 94.70 | 0.53% | 13,205 |
| Aug 24, 2026 | 94.00 | 94.80 | 93.40 | 94.20 | 94.20 | 0.11% | 13,269 |
| Aug 21, 2026 | 93.00 | 95.00 | 93.00 | 94.10 | 94.10 | -0.53% | 19,600 |
| Aug 20, 2026 | 92.90 | 94.60 | 92.50 | 94.60 | 94.60 | 1.83% | 29,717 |
| Aug 19, 2026 | 92.90 | 93.90 | 92.20 | 92.90 | 92.90 | - | 78,112 |
| Aug 18, 2026 | 91.60 | 94.30 | 91.60 | 92.90 | 92.90 | 0.76% | 29,647 |
| Aug 17, 2026 | 92.20 | 94.10 | 91.60 | 92.20 | 92.20 | -1.60% | 74,710 |
| Aug 14, 2026 | 94.10 | 95.20 | 93.00 | 93.70 | 93.70 | 0.86% | 43,004 |
| Aug 13, 2026 | 93.90 | 94.70 | 92.90 | 92.90 | 92.90 | -0.64% | 12,392 |
| Aug 12, 2026 | 94.00 | 94.80 | 92.40 | 93.50 | 93.50 | -1.06% | 20,828 |
| Aug 11, 2026 | 94.70 | 95.80 | 94.20 | 94.50 | 94.50 | -0.74% | 33,260 |
| Aug 10, 2026 | 95.90 | 96.00 | 93.70 | 95.20 | 95.20 | - | 25,917 |
| Aug 7, 2026 | 94.20 | 96.30 | 93.80 | 95.20 | 95.20 | 1.49% | 10,642 |
| Aug 6, 2026 | 93.10 | 94.20 | 93.00 | 93.80 | 93.80 | 0.11% | 21,128 |
| Aug 5, 2026 | 95.00 | 95.70 | 93.40 | 93.70 | 93.70 | -0.85% | 9,549 |
| Aug 4, 2026 | 93.50 | 95.90 | 93.50 | 94.50 | 94.50 | -0.21% | 14,849 |
| Aug 3, 2026 | 93.10 | 96.10 | 93.10 | 94.70 | 94.70 | 2.27% | 18,071 |
| Jul 31, 2026 | 96.70 | 96.70 | 92.60 | 92.60 | 92.60 | -3.04% | 19,396 |
| Jul 30, 2026 | 97.00 | 97.00 | 94.10 | 95.50 | 95.50 | 0.84% | 36,680 |
| Jul 29, 2026 | 92.80 | 96.30 | 91.80 | 94.70 | 94.70 | 3.05% | 56,062 |
| Jul 28, 2026 | 90.60 | 91.90 | 89.00 | 91.90 | 91.90 | 1.43% | 50,664 |
| Jul 27, 2026 | 89.00 | 91.20 | 89.00 | 90.60 | 90.60 | 2.60% | 27,007 |
| 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 |