Knowit AB KNOW
OMXSTO · Sweden · Commercial Services
SEK 95.10+0.10 (+0.11%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 94.30 | -0.11% | SEK 94.40 | SEK 95.80 | SEK 94.20 | 1.87K |
| 2026-09-30 | SEK 94.40 | 0.00% | SEK 93.50 | SEK 95.50 | SEK 93.50 | 26.04K |
| 2026-09-29 | SEK 94.40 | +0.53% | SEK 94.20 | SEK 96.00 | SEK 93.80 | 30.75K |
| 2026-09-28 | SEK 93.90 | -1.57% | SEK 95.40 | SEK 95.80 | SEK 93.20 | 23.48K |
| 2026-09-25 | SEK 95.40 | +0.42% | SEK 95.30 | SEK 96.80 | SEK 94.60 | 17.71K |
| 2026-09-24 | SEK 95.00 | +0.85% | SEK 93.20 | SEK 97.20 | SEK 93.10 | 38.91K |
| 2026-09-23 | SEK 94.20 | +1.62% | SEK 94.20 | SEK 96.70 | SEK 93.40 | 47.95K |
| 2026-09-22 | SEK 92.70 | +0.22% | SEK 92.90 | SEK 94.20 | SEK 92.50 | 100.19K |
| 2026-09-21 | SEK 92.50 | +0.11% | SEK 92.40 | SEK 93.80 | SEK 92.40 | 19.96K |
| 2026-09-18 | SEK 92.40 | -2.43% | SEK 94.70 | SEK 95.40 | SEK 91.90 | 21.17K |
| 2026-09-17 | SEK 94.70 | -1.25% | SEK 95.90 | SEK 96.30 | SEK 94.10 | 18.49K |
| 2026-09-16 | SEK 95.90 | +0.84% | SEK 94.60 | SEK 96.70 | SEK 94.30 | 25.47K |
| 2026-09-15 | SEK 95.10 | +0.11% | SEK 94.00 | SEK 95.80 | SEK 94.00 | 12.53K |
| 2026-09-14 | SEK 95.00 | -1.35% | SEK 96.00 | SEK 97.70 | SEK 94.70 | 24.30K |
| 2026-09-11 | SEK 96.30 | +3.44% | SEK 93.50 | SEK 97.80 | SEK 93.10 | 47.64K |
| 2026-09-10 | SEK 93.10 | +1.42% | SEK 91.00 | SEK 94.00 | SEK 90.80 | 35.51K |
| 2026-09-09 | SEK 91.80 | -1.50% | SEK 92.90 | SEK 93.20 | SEK 90.30 | 43.89K |
| 2026-09-08 | SEK 93.20 | -0.85% | SEK 94.00 | SEK 94.40 | SEK 93.00 | 60.30K |
| 2026-09-07 | SEK 94.00 | 0.00% | SEK 94.00 | SEK 94.90 | SEK 93.70 | 17.86K |
| 2026-09-04 | SEK 94.00 | -1.47% | SEK 95.40 | SEK 95.40 | SEK 94.00 | 72.21K |
| 2026-09-03 | SEK 95.40 | +2.03% | SEK 93.50 | SEK 96.20 | SEK 93.50 | 22.97K |
| 2026-09-02 | SEK 93.50 | +0.43% | SEK 93.00 | SEK 94.80 | SEK 91.80 | 21.55K |
| 2026-09-01 | SEK 93.10 | -1.48% | SEK 94.10 | SEK 94.20 | SEK 93.10 | 17.72K |
| 2026-08-31 | SEK 94.50 | -1.56% | SEK 95.50 | SEK 97.00 | SEK 94.00 | 12.76K |
| 2026-08-28 | SEK 96.00 | 0.00% | SEK 96.00 | SEK 98.90 | SEK 95.00 | 58.68K |
| 2026-08-27 | SEK 96.00 | +2.35% | SEK 93.80 | SEK 96.00 | SEK 93.50 | 17.03K |
| 2026-08-26 | SEK 93.80 | -0.95% | SEK 95.00 | SEK 95.00 | SEK 93.80 | 15.87K |
| 2026-08-25 | SEK 94.70 | +0.53% | SEK 94.70 | SEK 95.20 | SEK 93.60 | 13.21K |
| 2026-08-24 | SEK 94.20 | +0.11% | SEK 94.00 | SEK 94.80 | SEK 93.40 | 13.27K |
| 2026-08-21 | SEK 94.10 | -0.53% | SEK 93.00 | SEK 95.00 | SEK 93.00 | 19.60K |
| 2026-08-20 | SEK 94.60 | +1.83% | SEK 92.90 | SEK 94.60 | SEK 92.50 | 31.23K |
| 2026-08-19 | SEK 92.90 | 0.00% | SEK 92.90 | SEK 93.90 | SEK 92.20 | 78.11K |
| 2026-08-18 | SEK 92.90 | +0.76% | SEK 91.60 | SEK 94.30 | SEK 91.60 | 29.65K |
| 2026-08-17 | SEK 92.20 | -1.60% | SEK 92.20 | SEK 94.10 | SEK 91.60 | 74.66K |
| 2026-08-14 | SEK 93.70 | +0.86% | SEK 94.10 | SEK 95.20 | SEK 93.00 | 43.00K |
| 2026-08-13 | SEK 92.90 | -0.64% | SEK 93.90 | SEK 94.70 | SEK 92.90 | 12.39K |
| 2026-08-12 | SEK 93.50 | -1.06% | SEK 94.00 | SEK 94.80 | SEK 92.40 | 20.83K |
| 2026-08-11 | SEK 94.50 | -0.74% | SEK 94.70 | SEK 95.80 | SEK 94.20 | 33.26K |
| 2026-08-10 | SEK 95.20 | 0.00% | SEK 95.90 | SEK 96.00 | SEK 93.70 | 25.92K |
| 2026-08-07 | SEK 95.20 | +1.49% | SEK 94.20 | SEK 96.30 | SEK 93.80 | 10.64K |
| 2026-08-06 | SEK 93.80 | +0.11% | SEK 93.10 | SEK 94.20 | SEK 93.00 | 21.13K |
| 2026-08-05 | SEK 93.70 | -0.85% | SEK 95.00 | SEK 95.70 | SEK 93.40 | 9.55K |
| 2026-08-04 | SEK 94.50 | -0.21% | SEK 93.50 | SEK 95.90 | SEK 93.50 | 14.85K |
| 2026-08-03 | SEK 94.70 | +2.27% | SEK 93.10 | SEK 96.10 | SEK 93.10 | 18.07K |
| 2026-07-31 | SEK 92.60 | -3.04% | SEK 96.70 | SEK 96.70 | SEK 92.60 | 19.40K |
| 2026-07-30 | SEK 95.50 | +0.84% | SEK 97.00 | SEK 97.00 | SEK 94.10 | 36.68K |
| 2026-07-29 | SEK 94.70 | +3.05% | SEK 92.80 | SEK 96.30 | SEK 91.80 | 55.96K |
| 2026-07-28 | SEK 91.90 | +1.43% | SEK 90.60 | SEK 91.90 | SEK 89.00 | 50.66K |
| 2026-07-27 | SEK 90.60 | +2.60% | SEK 89.00 | SEK 91.20 | SEK 89.00 | 27.01K |
| 2026-07-24 | SEK 88.30 | +2.56% | SEK 84.00 | SEK 88.50 | SEK 84.00 | 36.71K |
| 2026-07-23 | SEK 86.10 | -0.92% | SEK 87.00 | SEK 87.50 | SEK 84.30 | 23.33K |
| 2026-07-22 | SEK 86.90 | -1.70% | SEK 88.40 | SEK 88.80 | SEK 86.50 | 18.14K |
| 2026-07-21 | SEK 88.40 | -2.21% | SEK 88.00 | SEK 90.00 | SEK 87.00 | 33.30K |
| 2026-07-20 | SEK 90.40 | +0.89% | SEK 90.00 | SEK 91.90 | SEK 89.70 | 38.14K |
| 2026-07-17 | SEK 89.60 | +6.29% | SEK 86.00 | SEK 91.00 | SEK 86.00 | 85.11K |
| 2026-07-16 | SEK 84.30 | +0.36% | SEK 84.00 | SEK 84.50 | SEK 82.60 | 26.68K |
| 2026-07-15 | SEK 84.00 | +1.57% | SEK 83.20 | SEK 84.40 | SEK 81.40 | 33.23K |
| 2026-07-14 | SEK 82.70 | -0.84% | SEK 83.40 | SEK 83.70 | SEK 81.80 | 7.13K |
| 2026-07-13 | SEK 83.40 | +0.72% | SEK 82.00 | SEK 83.40 | SEK 81.70 | 19.03K |
| 2026-07-10 | SEK 82.80 | +0.98% | SEK 82.20 | SEK 83.30 | SEK 82.10 | 28.31K |
| 2026-07-09 | SEK 82.00 | +0.37% | SEK 81.70 | SEK 82.50 | SEK 80.50 | 28.80K |
| 2026-07-08 | SEK 81.70 | -2.97% | SEK 84.20 | SEK 84.20 | SEK 80.70 | 26.87K |
| 2026-07-07 | SEK 84.20 | +3.06% | SEK 83.40 | SEK 84.50 | SEK 82.30 | 29.51K |
| 2026-07-06 | SEK 81.70 | -3.43% | SEK 84.60 | SEK 85.30 | SEK 81.50 | 56.40K |
| 2026-07-03 | SEK 84.60 | +0.71% | SEK 84.00 | SEK 85.80 | SEK 83.90 | 29.59K |
| 2026-07-02 | SEK 84.00 | +2.44% | SEK 81.50 | SEK 84.40 | SEK 80.60 | 31.71K |
| 2026-07-01 | SEK 82.00 | +4.06% | SEK 78.10 | SEK 82.20 | SEK 77.10 | 289.03K |
| 2026-06-30 | SEK 78.80 | +1.03% | SEK 78.60 | SEK 79.30 | SEK 77.70 | 38.80K |
| 2026-06-29 | SEK 78.00 | -1.14% | SEK 78.90 | SEK 80.10 | SEK 78.00 | 26.07K |
| 2026-06-26 | SEK 78.90 | +1.15% | SEK 78.60 | SEK 79.10 | SEK 76.90 | 21.57K |
| 2026-06-25 | SEK 78.00 | -0.38% | SEK 78.30 | SEK 79.10 | SEK 77.30 | 104.18K |
| 2026-06-24 | SEK 78.30 | -0.25% | SEK 78.20 | SEK 79.50 | SEK 78.10 | 32.37K |
| 2026-06-23 | SEK 78.50 | -4.62% | SEK 81.30 | SEK 81.50 | SEK 78.30 | 39.07K |
| 2026-06-22 | SEK 82.30 | +0.37% | SEK 82.00 | SEK 82.30 | SEK 80.50 | 27.26K |
| 2026-06-18 | SEK 82.00 | -2.50% | SEK 84.20 | SEK 84.50 | SEK 81.40 | 41.52K |
| 2026-06-17 | SEK 84.10 | -1.18% | SEK 85.20 | SEK 85.70 | SEK 84.10 | 22.30K |
| 2026-06-16 | SEK 85.10 | -1.50% | SEK 86.60 | SEK 87.40 | SEK 85.10 | 30.15K |
| 2026-06-15 | SEK 86.40 | -2.70% | SEK 89.20 | SEK 91.30 | SEK 86.20 | 34.48K |
| 2026-06-12 | SEK 88.80 | +5.09% | SEK 87.50 | SEK 89.50 | SEK 86.70 | 55.68K |
| 2026-06-11 | SEK 84.50 | -2.54% | SEK 88.10 | SEK 88.10 | SEK 84.00 | 25.90K |
| 2026-06-10 | SEK 86.70 | -1.48% | SEK 88.00 | SEK 88.20 | SEK 86.20 | 27.68K |
| 2026-06-09 | SEK 88.00 | -1.35% | SEK 87.30 | SEK 89.00 | SEK 86.90 | 37.54K |
| 2026-06-08 | SEK 89.20 | +0.90% | SEK 88.40 | SEK 89.40 | SEK 86.90 | 77.12K |
| 2026-06-05 | SEK 88.40 | -0.34% | SEK 88.70 | SEK 90.50 | SEK 87.70 | 82.89K |
| 2026-06-04 | SEK 88.70 | +2.54% | SEK 86.50 | SEK 89.00 | SEK 86.50 | 28.47K |
| 2026-06-03 | SEK 86.50 | -2.26% | SEK 89.00 | SEK 89.00 | SEK 86.50 | 32.29K |
| 2026-06-02 | SEK 88.50 | -1.99% | SEK 90.60 | SEK 91.50 | SEK 87.30 | 88.75K |
| 2026-06-01 | SEK 90.30 | +0.33% | SEK 89.30 | SEK 91.30 | SEK 89.30 | 197.86K |
| 2026-05-29 | SEK 90.00 | +0.56% | SEK 89.70 | SEK 90.50 | SEK 88.40 | 71.95K |
| 2026-05-28 | SEK 89.50 | -0.11% | SEK 89.50 | SEK 89.90 | SEK 88.40 | 23.54K |