Knowit AB (publ) (STO:KNOW)
Sweden
· Delayed Price · Currency is SEK 87.50
-7.90 (-8.28%)
Apr 29, 2026, 9:30 AM CET
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.90 | 97.10 | 95.30 | 95.60 | - | -0.93% | 38,726 |
| Apr 27, 2026 | 97.30 | 98.20 | 96.20 | 96.50 | 96.50 | -0.82% | 47,209 |
| Apr 24, 2026 | 100.40 | 101.00 | 97.30 | 97.30 | 97.30 | -3.47% | 68,566 |
| Apr 23, 2026 | 104.00 | 104.40 | 100.80 | 100.80 | 100.80 | -3.63% | 74,419 |
| Apr 22, 2026 | 106.00 | 106.60 | 103.20 | 104.60 | 104.60 | -4.04% | 123,104 |
| Apr 21, 2026 | 111.20 | 111.40 | 109.00 | 109.00 | 109.00 | -2.15% | 23,519 |
| Apr 20, 2026 | 112.20 | 112.60 | 110.60 | 111.40 | 111.40 | -1.07% | 55,773 |
| Apr 17, 2026 | 111.00 | 114.00 | 110.80 | 112.60 | 112.60 | 2.55% | 33,077 |
| Apr 16, 2026 | 109.40 | 110.80 | 108.60 | 109.80 | 109.80 | 0.55% | 30,035 |
| Apr 15, 2026 | 109.60 | 110.20 | 107.60 | 109.20 | 109.20 | -0.55% | 88,837 |
| Apr 14, 2026 | 107.00 | 110.60 | 107.00 | 109.80 | 109.80 | 2.62% | 46,965 |
| Apr 13, 2026 | 106.00 | 107.40 | 104.60 | 107.00 | 107.00 | 0.94% | 20,373 |
| Apr 10, 2026 | 104.80 | 107.20 | 104.40 | 106.00 | 106.00 | 1.92% | 60,461 |
| Apr 9, 2026 | 106.40 | 106.40 | 104.00 | 104.00 | 104.00 | -2.26% | 37,973 |
| Apr 8, 2026 | 109.80 | 110.00 | 106.40 | 106.40 | 106.40 | 2.31% | 56,169 |
| Apr 7, 2026 | 105.20 | 107.00 | 104.00 | 104.00 | 104.00 | -1.14% | 70,350 |
| Apr 2, 2026 | 106.00 | 106.20 | 105.20 | 105.20 | 105.20 | -1.50% | 15,081 |
| Apr 1, 2026 | 107.60 | 109.00 | 105.60 | 106.80 | 106.80 | - | 60,610 |
| Mar 31, 2026 | 106.60 | 108.20 | 106.60 | 106.80 | 106.80 | 0.56% | 24,575 |
| Mar 30, 2026 | 103.60 | 107.20 | 103.00 | 106.20 | 106.20 | 2.12% | 35,032 |
| Mar 27, 2026 | 106.80 | 106.80 | 104.00 | 104.00 | 104.00 | -1.52% | 17,845 |
| Mar 26, 2026 | 103.60 | 107.80 | 103.60 | 105.60 | 105.60 | 0.57% | 32,715 |
| Mar 25, 2026 | 105.40 | 107.00 | 103.40 | 105.00 | 105.00 | -0.19% | 59,178 |
| Mar 24, 2026 | 105.00 | 105.40 | 103.40 | 105.20 | 105.20 | 0.57% | 24,771 |
| Mar 23, 2026 | 104.60 | 107.20 | 102.00 | 104.60 | 104.60 | 0.19% | 72,886 |
| Mar 20, 2026 | 107.40 | 108.00 | 104.40 | 104.40 | 104.40 | -2.43% | 29,652 |
| Mar 19, 2026 | 108.20 | 108.80 | 106.80 | 107.00 | 107.00 | -2.19% | 51,347 |
| Mar 18, 2026 | 111.60 | 112.60 | 109.40 | 109.40 | 109.40 | -1.80% | 38,317 |
| Mar 17, 2026 | 110.80 | 112.00 | 109.80 | 111.40 | 111.40 | 0.54% | 30,465 |
| Mar 16, 2026 | 111.00 | 111.60 | 110.00 | 110.80 | 110.80 | -0.54% | 46,572 |
| Mar 13, 2026 | 110.80 | 114.00 | 109.60 | 111.40 | 111.40 | 0.91% | 57,736 |
| Mar 12, 2026 | 110.80 | 111.80 | 109.60 | 110.40 | 110.40 | -0.54% | 49,760 |
| Mar 11, 2026 | 112.00 | 112.20 | 110.00 | 111.00 | 111.00 | -0.72% | 29,581 |
| Mar 10, 2026 | 112.20 | 113.40 | 110.80 | 111.80 | 111.80 | 1.64% | 38,807 |
| Mar 9, 2026 | 110.00 | 111.20 | 108.40 | 110.00 | 110.00 | -1.26% | 42,511 |
| 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 |