Knowit AB (publ) (STO:KNOW)
Sweden · Delayed Price · Currency is SEK 79.30
0.00 (0.00%)
May 5, 2026, 5:29 PM CET
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.19% | 92,830 |
| Apr 29, 2026 | 90.40 | 90.90 | 77.50 | 77.50 | 76.25 | -18.76% | 1,207,322 |
| 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 |
| Apr 21, 2026 | 111.20 | 111.40 | 109.00 | 109.00 | 107.24 | -2.15% | 23,519 |
| Apr 20, 2026 | 112.20 | 112.60 | 110.60 | 111.40 | 109.60 | -1.07% | 55,773 |
| Apr 17, 2026 | 111.00 | 114.00 | 110.80 | 112.60 | 110.78 | 2.55% | 33,077 |
| Apr 16, 2026 | 109.40 | 110.80 | 108.60 | 109.80 | 108.03 | 0.55% | 30,035 |
| Apr 15, 2026 | 109.60 | 110.20 | 107.60 | 109.20 | 107.44 | -0.55% | 88,837 |
| Apr 14, 2026 | 107.00 | 110.60 | 107.00 | 109.80 | 108.03 | 2.62% | 46,965 |
| Apr 13, 2026 | 106.00 | 107.40 | 104.60 | 107.00 | 105.27 | 0.94% | 20,373 |
| Apr 10, 2026 | 104.80 | 107.20 | 104.40 | 106.00 | 104.29 | 1.92% | 60,559 |
| Apr 9, 2026 | 106.40 | 106.40 | 104.00 | 104.00 | 102.32 | -2.26% | 37,973 |
| Apr 8, 2026 | 109.80 | 110.00 | 106.40 | 106.40 | 104.68 | 2.31% | 56,169 |
| Apr 7, 2026 | 105.20 | 107.00 | 104.00 | 104.00 | 102.32 | -1.14% | 70,350 |
| Apr 2, 2026 | 106.00 | 106.20 | 105.20 | 105.20 | 103.50 | -1.50% | 15,081 |
| Apr 1, 2026 | 107.60 | 109.00 | 105.60 | 106.80 | 105.08 | - | 60,610 |
| Mar 31, 2026 | 106.60 | 108.20 | 106.60 | 106.80 | 105.08 | 0.56% | 24,575 |
| Mar 30, 2026 | 103.60 | 107.20 | 103.00 | 106.20 | 104.49 | 2.12% | 35,032 |
| Mar 27, 2026 | 106.80 | 106.80 | 104.00 | 104.00 | 102.32 | -1.52% | 17,845 |
| Mar 26, 2026 | 103.60 | 107.80 | 103.60 | 105.60 | 103.90 | 0.57% | 32,715 |
| Mar 25, 2026 | 105.40 | 107.00 | 103.40 | 105.00 | 103.31 | -0.19% | 59,178 |
| Mar 24, 2026 | 105.00 | 105.40 | 103.40 | 105.20 | 103.50 | 0.57% | 24,771 |
| Mar 23, 2026 | 104.60 | 107.20 | 102.00 | 104.60 | 102.91 | 0.19% | 72,886 |
| Mar 20, 2026 | 107.40 | 108.00 | 104.40 | 104.40 | 102.72 | -2.43% | 29,652 |
| Mar 19, 2026 | 108.20 | 108.80 | 106.80 | 107.00 | 105.27 | -2.19% | 51,347 |
| Mar 18, 2026 | 111.60 | 112.60 | 109.40 | 109.40 | 107.64 | -1.80% | 38,317 |
| Mar 17, 2026 | 110.80 | 112.00 | 109.80 | 111.40 | 109.60 | 0.54% | 30,465 |
| Mar 16, 2026 | 111.00 | 111.60 | 110.00 | 110.80 | 109.01 | -0.54% | 46,572 |
| Mar 13, 2026 | 110.80 | 114.00 | 109.60 | 111.40 | 109.60 | 0.91% | 57,736 |
| Mar 12, 2026 | 110.80 | 111.80 | 109.60 | 110.40 | 108.62 | -0.54% | 49,760 |
| Mar 11, 2026 | 112.00 | 112.20 | 110.00 | 111.00 | 109.21 | -0.72% | 29,581 |
| Mar 10, 2026 | 112.20 | 113.40 | 110.80 | 111.80 | 110.00 | 1.64% | 39,118 |
| Mar 9, 2026 | 110.00 | 111.20 | 108.40 | 110.00 | 108.23 | -1.26% | 42,511 |
| Mar 6, 2026 | 112.00 | 112.20 | 110.60 | 111.40 | 109.60 | 0.54% | 112,421 |
| Mar 5, 2026 | 110.00 | 112.20 | 108.20 | 110.80 | 109.01 | 0.54% | 57,019 |
| Mar 4, 2026 | 109.00 | 110.40 | 107.60 | 110.20 | 108.42 | 1.47% | 330,056 |
| Mar 3, 2026 | 110.80 | 111.00 | 107.40 | 108.60 | 106.85 | -1.63% | 47,048 |
| Mar 2, 2026 | 109.20 | 111.80 | 109.00 | 110.40 | 108.62 | -1.95% | 35,225 |
| Feb 27, 2026 | 112.40 | 113.00 | 111.60 | 112.60 | 110.78 | 0.36% | 29,750 |
| Feb 26, 2026 | 111.20 | 112.80 | 110.00 | 112.20 | 110.39 | 2.19% | 57,106 |
| Feb 25, 2026 | 111.80 | 111.80 | 109.00 | 109.80 | 108.03 | -0.90% | 43,154 |
| Feb 24, 2026 | 111.40 | 112.00 | 109.20 | 110.80 | 109.01 | -1.07% | 63,639 |
| Feb 23, 2026 | 114.60 | 114.80 | 111.20 | 112.00 | 110.19 | -2.27% | 83,763 |
| Feb 20, 2026 | 115.80 | 116.20 | 114.20 | 114.60 | 112.75 | -0.69% | 31,403 |
| Feb 19, 2026 | 116.20 | 117.40 | 115.20 | 115.40 | 113.54 | -1.03% | 30,641 |