Knowit AB (publ) (STO:KNOW)
Sweden
· Delayed Price · Currency is SEK 110.00
-1.40 (-1.26%)
Mar 9, 2026, 5:29 PM CET
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 112.00 | 112.20 | 110.60 | 111.40 | 111.40 | 0.54% | 112,421 |
| Mar 5, 2026 | 110.00 | 112.20 | 108.20 | 110.80 | 110.80 | 0.54% | 57,019 |
| Mar 4, 2026 | 109.00 | 110.40 | 107.60 | 110.20 | 110.20 | 1.47% | 330,056 |
| Mar 3, 2026 | 110.80 | 111.00 | 107.40 | 108.60 | 108.60 | -1.63% | 47,048 |
| Mar 2, 2026 | 109.20 | 111.80 | 109.00 | 110.40 | 110.40 | -1.95% | 35,225 |
| Feb 27, 2026 | 112.40 | 113.00 | 111.60 | 112.60 | 112.60 | 0.36% | 29,750 |
| Feb 26, 2026 | 111.20 | 112.80 | 110.00 | 112.20 | 112.20 | 2.19% | 57,106 |
| Feb 25, 2026 | 111.80 | 111.80 | 109.00 | 109.80 | 109.80 | -0.90% | 43,154 |
| Feb 24, 2026 | 111.40 | 112.00 | 109.20 | 110.80 | 110.80 | -1.07% | 63,639 |
| Feb 23, 2026 | 114.60 | 114.80 | 111.20 | 112.00 | 112.00 | -2.27% | 83,763 |
| Feb 20, 2026 | 115.80 | 116.20 | 114.20 | 114.60 | 114.60 | -0.69% | 31,403 |
| Feb 19, 2026 | 116.20 | 117.40 | 115.20 | 115.40 | 115.40 | -1.03% | 30,641 |
| Feb 18, 2026 | 116.20 | 117.00 | 115.80 | 116.60 | 116.60 | -0.17% | 12,055 |
| Feb 17, 2026 | 117.40 | 117.40 | 115.40 | 116.80 | 116.80 | -1.02% | 24,269 |
| Feb 16, 2026 | 122.00 | 122.00 | 117.40 | 118.00 | 118.00 | -3.91% | 45,227 |
| Feb 13, 2026 | 120.80 | 122.80 | 118.60 | 122.80 | 122.80 | 1.49% | 70,564 |
| Feb 12, 2026 | 123.20 | 123.40 | 120.80 | 121.00 | 121.00 | -1.47% | 30,927 |
| Feb 11, 2026 | 129.20 | 129.20 | 122.60 | 122.80 | 122.80 | -4.36% | 85,798 |
| Feb 10, 2026 | 131.20 | 131.60 | 127.40 | 128.40 | 128.40 | -1.53% | 51,183 |
| Feb 9, 2026 | 126.40 | 131.80 | 126.00 | 130.40 | 130.40 | 4.32% | 106,427 |
| Feb 6, 2026 | 116.00 | 125.00 | 116.00 | 125.00 | 125.00 | 13.43% | 207,224 |
| Feb 5, 2026 | 111.40 | 113.00 | 109.40 | 110.20 | 110.20 | -1.61% | 57,985 |
| Feb 4, 2026 | 113.80 | 113.80 | 110.40 | 112.00 | 112.00 | -1.75% | 50,350 |
| Feb 3, 2026 | 115.40 | 116.20 | 111.80 | 114.00 | 114.00 | -1.21% | 41,140 |
| Feb 2, 2026 | 116.40 | 116.40 | 114.60 | 115.40 | 115.40 | -1.03% | 37,720 |
| Jan 30, 2026 | 115.80 | 117.40 | 115.40 | 116.60 | 116.60 | 0.87% | 75,383 |
| Jan 29, 2026 | 115.80 | 116.40 | 113.20 | 115.60 | 115.60 | - | 35,286 |
| Jan 28, 2026 | 114.00 | 115.60 | 113.20 | 115.60 | 115.60 | 1.40% | 27,250 |
| Jan 27, 2026 | 117.00 | 117.00 | 113.20 | 114.00 | 114.00 | -0.87% | 28,327 |
| Jan 26, 2026 | 116.20 | 116.20 | 113.60 | 115.00 | 115.00 | -1.03% | 15,324 |
| Jan 23, 2026 | 115.80 | 116.80 | 114.60 | 116.20 | 116.20 | 0.52% | 26,381 |
| Jan 22, 2026 | 115.60 | 117.00 | 115.40 | 115.60 | 115.60 | 0.70% | 22,658 |
| Jan 21, 2026 | 116.00 | 116.60 | 112.60 | 114.80 | 114.80 | -0.52% | 51,562 |
| Jan 20, 2026 | 115.60 | 115.80 | 113.60 | 115.40 | 115.40 | -0.35% | 36,313 |
| Jan 19, 2026 | 118.80 | 118.80 | 115.20 | 115.80 | 115.80 | -3.50% | 45,776 |
| Jan 16, 2026 | 119.60 | 120.60 | 118.60 | 120.00 | 120.00 | 0.17% | 14,177 |
| Jan 15, 2026 | 119.80 | 120.40 | 118.00 | 119.80 | 119.80 | 0.17% | 22,578 |
| Jan 14, 2026 | 120.20 | 121.00 | 118.40 | 119.60 | 119.60 | -0.50% | 33,345 |
| Jan 13, 2026 | 118.60 | 120.40 | 116.00 | 120.20 | 120.20 | 1.52% | 568,408 |
| Jan 12, 2026 | 121.40 | 121.40 | 117.40 | 118.40 | 118.40 | -2.31% | 32,120 |
| Jan 9, 2026 | 120.60 | 121.20 | 119.20 | 121.20 | 121.20 | 0.83% | 33,038 |
| Jan 8, 2026 | 122.20 | 122.20 | 118.80 | 120.20 | 120.20 | -0.66% | 32,370 |
| Jan 7, 2026 | 117.80 | 122.20 | 117.80 | 121.00 | 121.00 | 3.42% | 54,909 |
| Jan 5, 2026 | 118.60 | 119.80 | 116.20 | 117.00 | 117.00 | -1.35% | 29,429 |
| Jan 2, 2026 | 117.60 | 120.40 | 116.80 | 118.60 | 118.60 | 0.51% | 66,798 |
| Dec 30, 2025 | 116.20 | 118.00 | 115.40 | 118.00 | 118.00 | 1.37% | 29,343 |
| Dec 29, 2025 | 113.40 | 116.40 | 113.00 | 116.40 | 116.40 | 2.65% | 26,952 |
| Dec 23, 2025 | 114.40 | 116.40 | 113.40 | 113.40 | 113.40 | -1.90% | 61,834 |
| Dec 22, 2025 | 115.60 | 116.60 | 112.60 | 115.60 | 115.60 | -0.17% | 48,465 |
| Dec 19, 2025 | 117.40 | 117.40 | 115.00 | 115.80 | 115.80 | -1.36% | 18,688 |
| Dec 18, 2025 | 115.80 | 117.40 | 114.40 | 117.40 | 117.40 | 1.38% | 21,594 |
| Dec 17, 2025 | 115.40 | 116.40 | 114.40 | 115.80 | 115.80 | -0.34% | 15,210 |
| Dec 16, 2025 | 117.40 | 117.40 | 114.40 | 116.20 | 116.20 | -1.19% | 55,643 |
| Dec 15, 2025 | 116.00 | 118.00 | 115.60 | 117.60 | 117.60 | 1.73% | 39,360 |
| Dec 12, 2025 | 115.20 | 117.00 | 114.40 | 115.60 | 115.60 | -0.17% | 18,503 |
| Dec 11, 2025 | 115.00 | 116.40 | 114.00 | 115.80 | 115.80 | 0.70% | 21,817 |
| Dec 10, 2025 | 114.40 | 115.20 | 113.20 | 115.00 | 115.00 | 0.52% | 17,099 |
| Dec 9, 2025 | 111.60 | 114.40 | 111.60 | 114.40 | 114.40 | 2.51% | 27,261 |
| Dec 8, 2025 | 112.00 | 113.80 | 110.60 | 111.60 | 111.60 | -0.36% | 151,979 |
| Dec 5, 2025 | 112.60 | 114.40 | 112.00 | 112.00 | 112.00 | -0.71% | 26,421 |
| Dec 4, 2025 | 110.40 | 113.20 | 110.40 | 112.80 | 112.80 | 2.55% | 26,604 |
| Dec 3, 2025 | 112.00 | 112.20 | 109.40 | 110.00 | 110.00 | -1.79% | 25,419 |
| Dec 2, 2025 | 112.60 | 113.00 | 111.40 | 112.00 | 112.00 | -0.53% | 20,341 |
| Dec 1, 2025 | 109.80 | 113.20 | 108.60 | 112.60 | 112.60 | 1.99% | 28,239 |
| Nov 28, 2025 | 112.00 | 112.00 | 109.80 | 110.40 | 110.40 | -0.72% | 33,044 |
| Nov 27, 2025 | 105.60 | 111.60 | 105.60 | 111.20 | 111.20 | 5.10% | 398,917 |
| Nov 26, 2025 | 106.80 | 107.00 | 105.60 | 105.80 | 105.80 | -0.94% | 15,401 |
| Nov 25, 2025 | 105.40 | 106.80 | 104.80 | 106.80 | 106.80 | 1.33% | 28,324 |
| Nov 24, 2025 | 104.20 | 105.80 | 104.00 | 105.40 | 105.40 | 0.57% | 21,426 |
| Nov 21, 2025 | 103.80 | 105.00 | 102.80 | 104.80 | 104.80 | - | 123,758 |
| Nov 20, 2025 | 105.20 | 106.80 | 104.20 | 104.80 | 104.80 | -0.19% | 33,742 |
| Nov 19, 2025 | 104.80 | 109.00 | 104.20 | 105.00 | 105.00 | -0.57% | 57,597 |
| Nov 18, 2025 | 105.40 | 105.60 | 103.60 | 105.60 | 105.60 | -0.38% | 41,058 |
| Nov 17, 2025 | 110.00 | 110.20 | 106.00 | 106.00 | 106.00 | -3.64% | 74,722 |
| Nov 14, 2025 | 112.60 | 113.20 | 109.60 | 110.00 | 108.85 | -2.31% | 44,464 |
| Nov 13, 2025 | 113.60 | 115.00 | 112.60 | 112.60 | 111.42 | -0.71% | 30,015 |
| Nov 12, 2025 | 114.00 | 115.00 | 112.80 | 113.40 | 112.21 | - | 28,029 |
| Nov 11, 2025 | 110.40 | 113.40 | 109.60 | 113.40 | 112.21 | 3.66% | 32,990 |
| Nov 10, 2025 | 111.60 | 112.00 | 109.40 | 109.40 | 108.26 | -1.44% | 40,719 |
| Nov 7, 2025 | 111.60 | 113.00 | 111.00 | 111.00 | 109.84 | -0.36% | 30,673 |
| Nov 6, 2025 | 115.00 | 115.00 | 111.20 | 111.40 | 110.24 | -3.13% | 31,018 |
| Nov 5, 2025 | 116.40 | 116.40 | 114.40 | 115.00 | 113.80 | -1.37% | 39,245 |
| Nov 4, 2025 | 119.20 | 119.20 | 115.20 | 116.60 | 115.38 | -2.67% | 49,165 |
| Nov 3, 2025 | 122.00 | 123.40 | 119.00 | 119.80 | 118.55 | -1.16% | 51,227 |
| Oct 31, 2025 | 122.00 | 122.60 | 120.20 | 121.20 | 119.93 | -0.66% | 14,126 |
| Oct 30, 2025 | 125.00 | 125.00 | 119.00 | 122.00 | 120.72 | 0.49% | 39,781 |
| Oct 29, 2025 | 124.20 | 124.20 | 121.40 | 121.40 | 120.13 | -1.62% | 26,927 |
| Oct 28, 2025 | 123.20 | 125.60 | 122.60 | 123.40 | 122.11 | 0.98% | 72,112 |
| Oct 27, 2025 | 120.20 | 124.00 | 116.40 | 122.20 | 120.92 | 1.16% | 130,685 |
| Oct 24, 2025 | 115.20 | 124.60 | 113.60 | 120.80 | 119.54 | 13.75% | 516,578 |
| Oct 23, 2025 | 105.00 | 106.40 | 103.80 | 106.20 | 105.09 | 3.11% | 114,805 |
| Oct 22, 2025 | 105.60 | 105.60 | 103.00 | 103.00 | 101.92 | -2.46% | 98,251 |
| Oct 21, 2025 | 101.80 | 106.00 | 101.80 | 105.60 | 104.50 | 3.73% | 22,308 |
| Oct 20, 2025 | 103.00 | 103.00 | 100.60 | 101.80 | 100.74 | -1.17% | 53,027 |
| Oct 17, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 101.92 | -1.72% | 26,521 |
| Oct 16, 2025 | 105.20 | 105.20 | 104.00 | 104.80 | 103.70 | -0.38% | 21,436 |
| Oct 15, 2025 | 103.80 | 105.80 | 103.80 | 105.20 | 104.10 | 0.57% | 28,901 |
| Oct 14, 2025 | 104.40 | 104.60 | 103.60 | 104.60 | 103.51 | -0.19% | 219,797 |
| Oct 13, 2025 | 104.40 | 106.20 | 103.80 | 104.80 | 103.70 | 0.38% | 22,237 |
| Oct 10, 2025 | 106.80 | 108.40 | 104.40 | 104.40 | 103.31 | -1.51% | 38,690 |