Knowit AB (publ) (STO:KNOW)
Sweden · Delayed Price · Currency is SEK 94.00
-1.40 (-1.47%)
Sep 4, 2026, 5:29 PM CET
Knowit AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |