Knowit AB (publ) (STO:KNOW)
Sweden
· Delayed Price · Currency is SEK 112.00
-0.80 (-0.71%)
At close: Dec 5, 2025
Knowit AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 105.20 | 106.80 | 105.20 | 106.00 | 104.89 | 0.76% | 40,558 |
| Oct 8, 2025 | 106.80 | 107.00 | 105.20 | 105.20 | 104.10 | -0.94% | 271,848 |
| Oct 7, 2025 | 106.60 | 107.60 | 105.20 | 106.20 | 105.09 | -0.38% | 68,585 |
| Oct 6, 2025 | 104.20 | 107.40 | 104.20 | 106.60 | 105.49 | 2.50% | 42,511 |
| Oct 3, 2025 | 103.60 | 105.60 | 103.00 | 104.00 | 102.91 | 0.19% | 27,696 |
| Oct 2, 2025 | 103.40 | 105.60 | 102.80 | 103.80 | 102.71 | 0.97% | 40,196 |
| Oct 1, 2025 | 103.40 | 104.60 | 102.60 | 102.80 | 101.73 | -0.58% | 298,035 |
| Sep 30, 2025 | 103.60 | 104.00 | 102.60 | 103.40 | 102.32 | -0.19% | 17,547 |
| Sep 29, 2025 | 102.60 | 105.60 | 102.60 | 103.60 | 102.52 | 0.97% | 25,592 |