Knowit AB (publ) (STO:KNOW)
Sweden · Delayed Price · Currency is SEK 93.70
+0.80 (0.86%)
Aug 14, 2026, 5:29 PM CET
Knowit AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |