Knowit AB (publ) (STO:KNOW)
Sweden · Delayed Price · Currency is SEK 116.80
-1.60 (-1.35%)
Nov 6, 2026, 5:29 PM CET
Knowit AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 118.20 | 118.20 | 114.60 | 116.80 | 116.80 | -1.35% | 24,133 |
| Nov 5, 2026 | 120.00 | 121.80 | 117.80 | 118.40 | 118.40 | -1.50% | 14,038 |
| Nov 4, 2026 | 120.80 | 121.60 | 118.60 | 120.20 | 120.20 | 1.35% | 31,690 |
| Nov 3, 2026 | 122.40 | 122.40 | 118.20 | 118.60 | 118.60 | -2.47% | 29,295 |
| Nov 2, 2026 | 117.40 | 122.60 | 117.20 | 121.60 | 121.60 | 3.75% | 52,530 |
| Oct 30, 2026 | 119.00 | 119.60 | 117.20 | 117.20 | 117.20 | -0.34% | 25,739 |
| Oct 29, 2026 | 119.00 | 119.20 | 117.20 | 117.60 | 117.60 | -0.51% | 31,731 |
| Oct 28, 2026 | 116.00 | 119.00 | 116.00 | 118.20 | 118.20 | -0.34% | 23,755 |
| Oct 27, 2026 | 116.80 | 119.00 | 115.80 | 118.60 | 118.60 | 2.07% | 31,369 |
| Oct 26, 2026 | 120.80 | 122.00 | 115.00 | 116.20 | 116.20 | -3.17% | 81,146 |
| Oct 23, 2026 | 106.00 | 123.80 | 106.00 | 120.00 | 120.00 | 20.00% | 228,082 |
| Oct 22, 2026 | 101.80 | 102.20 | 99.30 | 100.00 | 100.00 | -1.57% | 54,743 |
| Oct 21, 2026 | 102.00 | 102.60 | 97.00 | 101.60 | 101.60 | 2.11% | 22,588 |
| Oct 20, 2026 | 100.80 | 101.00 | 98.80 | 99.50 | 99.50 | -1.29% | 16,375 |
| Oct 19, 2026 | 100.60 | 102.20 | 99.30 | 100.80 | 100.80 | 0.20% | 26,003 |
| Oct 16, 2026 | 98.90 | 101.00 | 98.40 | 100.60 | 100.60 | 1.41% | 24,762 |
| Oct 15, 2026 | 95.10 | 99.20 | 95.10 | 99.20 | 99.20 | 3.55% | 85,938 |
| Oct 14, 2026 | 96.90 | 98.10 | 95.80 | 95.80 | 95.80 | -1.24% | 10,953 |
| Oct 13, 2026 | 96.20 | 98.10 | 96.00 | 97.00 | 97.00 | -0.31% | 19,303 |
| Oct 12, 2026 | 97.60 | 98.30 | 96.90 | 97.30 | 97.30 | -0.61% | 9,286 |
| Oct 9, 2026 | 96.10 | 98.80 | 96.10 | 97.90 | 97.90 | 1.56% | 7,902 |
| Oct 8, 2026 | 95.00 | 97.40 | 95.00 | 96.40 | 96.40 | 1.15% | 8,799 |
| Oct 7, 2026 | 92.20 | 99.20 | 91.80 | 95.30 | 95.30 | 3.14% | 43,469 |
| Oct 6, 2026 | 92.40 | 94.20 | 92.10 | 92.40 | 92.40 | 0.22% | 9,802 |
| Oct 5, 2026 | 93.40 | 94.30 | 92.20 | 92.20 | 92.20 | -1.60% | 17,136 |
| Oct 2, 2026 | 94.40 | 95.80 | 93.70 | 93.70 | 93.70 | -1.37% | 22,771 |
| Oct 1, 2026 | 94.00 | 96.60 | 91.70 | 95.00 | 95.00 | 0.64% | 29,998 |
| Sep 30, 2026 | 93.50 | 95.50 | 93.50 | 94.40 | 94.40 | - | 26,042 |
| Sep 29, 2026 | 94.20 | 96.00 | 93.80 | 94.40 | 94.40 | 0.53% | 30,747 |
| Sep 28, 2026 | 95.40 | 95.80 | 93.20 | 93.90 | 93.90 | -1.57% | 23,483 |
| Sep 25, 2026 | 95.30 | 96.80 | 94.60 | 95.40 | 95.40 | 0.42% | 17,709 |
| 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 |