Knowit AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	91.10	93.00	91.10	92.70	-	1.64%	3,838
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%	109,069
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
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