Know IT AB (KNOW.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 94.20 | 96.30 | 93.80 | 95.20 | +1.49% | 10,640 |
| 2026-08-06 | 93.10 | 94.20 | 93.00 | 93.80 | +0.11% | 21,128 |
| 2026-08-05 | 95.00 | 95.70 | 93.40 | 93.70 | -0.85% | 9,549 |
| 2026-08-04 | 93.50 | 95.90 | 93.50 | 94.50 | -0.21% | 14,849 |
| 2026-08-03 | 93.10 | 96.10 | 93.10 | 94.70 | +2.27% | 18,071 |
| 2026-07-31 | 96.70 | 96.70 | 92.60 | 92.60 | -3.04% | 19,396 |
| 2026-07-30 | 97.00 | 97.00 | 94.10 | 95.50 | +0.84% | 36,680 |
| 2026-07-29 | 92.80 | 96.30 | 91.80 | 94.70 | +3.05% | 55,959 |
| 2026-07-28 | 90.60 | 91.90 | 89.00 | 91.90 | +1.43% | 50,664 |
| 2026-07-27 | 89.00 | 91.20 | 89.00 | 90.60 | +2.60% | 27,007 |
| 2026-07-24 | 84.00 | 88.50 | 84.00 | 88.30 | +2.56% | 36,711 |
| 2026-07-23 | 87.00 | 87.50 | 84.30 | 86.10 | -0.92% | 23,334 |
| 2026-07-22 | 88.40 | 88.80 | 86.50 | 86.90 | -1.70% | 18,139 |
| 2026-07-21 | 88.00 | 90.00 | 87.00 | 88.40 | -2.21% | 33,300 |
| 2026-07-20 | 90.00 | 91.90 | 89.70 | 90.40 | +0.89% | 38,144 |
| 2026-07-17 | 86.00 | 91.00 | 86.00 | 89.60 | +6.29% | 85,110 |
| 2026-07-16 | 84.00 | 84.50 | 82.60 | 84.30 | +0.36% | 26,681 |
| 2026-07-15 | 83.20 | 84.40 | 81.40 | 84.00 | +1.57% | 33,228 |
| 2026-07-14 | 83.40 | 83.70 | 81.80 | 82.70 | -0.84% | 7,125 |
| 2026-07-13 | 82.00 | 83.40 | 81.70 | 83.40 | +0.72% | 19,033 |
| 2026-07-10 | 82.20 | 83.30 | 82.10 | 82.80 | +0.98% | 28,311 |
| 2026-07-09 | 81.70 | 82.50 | 80.50 | 82.00 | +0.37% | 28,800 |
| 2026-07-08 | 84.20 | 84.20 | 80.70 | 81.70 | -2.97% | 26,872 |
| 2026-07-07 | 83.40 | 84.50 | 82.30 | 84.20 | +3.06% | 29,513 |
| 2026-07-06 | 84.60 | 85.30 | 81.50 | 81.70 | -3.43% | 56,395 |
| 2026-07-03 | 84.00 | 85.80 | 83.90 | 84.60 | +0.71% | 29,593 |
| 2026-07-02 | 81.50 | 84.40 | 80.60 | 84.00 | +2.44% | 31,711 |
| 2026-07-01 | 78.10 | 82.20 | 77.10 | 82.00 | +4.06% | 289,031 |
| 2026-06-30 | 78.60 | 79.30 | 77.70 | 78.80 | +1.03% | 38,798 |
| 2026-06-29 | 78.90 | 80.10 | 78.00 | 78.00 | -1.14% | 26,074 |
| 2026-06-26 | 78.60 | 79.10 | 76.90 | 78.90 | +1.15% | 21,573 |
| 2026-06-25 | 78.30 | 79.10 | 77.30 | 78.00 | -0.38% | 104,180 |
| 2026-06-24 | 78.20 | 79.50 | 78.10 | 78.30 | -0.25% | 32,366 |
| 2026-06-23 | 81.30 | 81.50 | 78.30 | 78.50 | -4.62% | 39,072 |
| 2026-06-22 | 82.00 | 82.30 | 80.50 | 82.30 | +0.37% | 27,257 |
| 2026-06-18 | 84.20 | 84.50 | 81.40 | 82.00 | -2.50% | 41,522 |
| 2026-06-17 | 85.20 | 85.70 | 84.10 | 84.10 | -1.18% | 22,302 |
| 2026-06-16 | 86.60 | 87.40 | 85.10 | 85.10 | -1.50% | 30,153 |
| 2026-06-15 | 89.20 | 91.30 | 86.20 | 86.40 | -2.70% | 34,475 |
| 2026-06-12 | 87.50 | 89.50 | 86.70 | 88.80 | +5.09% | 55,682 |
| 2026-06-11 | 88.10 | 88.10 | 84.00 | 84.50 | -2.54% | 25,895 |
| 2026-06-10 | 88.00 | 88.20 | 86.20 | 86.70 | -1.48% | 27,683 |
| 2026-06-09 | 87.30 | 89.00 | 86.90 | 88.00 | -1.35% | 37,539 |
| 2026-06-08 | 88.40 | 89.40 | 86.90 | 89.20 | +0.90% | 77,123 |
| 2026-06-05 | 88.70 | 90.50 | 87.70 | 88.40 | -0.34% | 82,891 |
| 2026-06-04 | 86.50 | 89.00 | 86.50 | 88.70 | +2.54% | 28,473 |
| 2026-06-03 | 89.00 | 89.00 | 86.50 | 86.50 | -2.26% | 32,292 |
| 2026-06-02 | 90.60 | 91.50 | 87.30 | 88.50 | -1.99% | 88,753 |
| 2026-06-01 | 89.30 | 91.30 | 89.30 | 90.30 | +0.33% | 197,864 |
| 2026-05-29 | 89.70 | 90.50 | 88.40 | 90.00 | +0.56% | 71,946 |
| 2026-05-28 | 89.50 | 89.90 | 88.40 | 89.50 | -0.11% | 23,538 |
| 2026-05-27 | 90.70 | 91.30 | 89.40 | 89.60 | -0.78% | 155,484 |
| 2026-05-26 | 90.10 | 90.80 | 89.10 | 90.30 | -0.33% | 55,890 |
| 2026-05-25 | 91.10 | 93.00 | 90.00 | 90.60 | -0.66% | 40,721 |
| 2026-05-22 | 92.60 | 93.50 | 90.50 | 91.20 | -1.51% | 60,409 |
| 2026-05-21 | 91.50 | 92.80 | 90.60 | 92.60 | +0.76% | 87,273 |
| 2026-05-20 | 89.20 | 93.00 | 89.20 | 91.90 | +1.88% | 51,094 |
| 2026-05-19 | 88.90 | 91.00 | 87.80 | 90.20 | +2.38% | 157,502 |
| 2026-05-18 | 83.50 | 88.80 | 82.50 | 88.10 | +4.76% | 113,820 |
| 2026-05-15 | 77.50 | 84.40 | 77.40 | 84.10 | +8.94% | 137,629 |
| 2026-05-13 | 78.10 | 78.80 | 77.20 | 77.20 | -2.03% | 40,627 |
| 2026-05-12 | 78.20 | 79.20 | 77.20 | 78.80 | +0.90% | 61,742 |
| 2026-05-11 | 80.30 | 80.70 | 77.60 | 78.10 | -2.86% | 313,414 |
| 2026-05-08 | 81.50 | 81.60 | 79.60 | 80.40 | -1.35% | 53,750 |
| 2026-05-07 | 80.80 | 82.30 | 80.20 | 81.50 | +1.88% | 46,940 |
| 2026-05-06 | 79.20 | 82.30 | 79.20 | 80.00 | +0.88% | 53,614 |
| 2026-05-05 | 79.30 | 81.70 | 78.50 | 79.30 | +0.00% | 45,339 |
| 2026-05-04 | 80.00 | 81.00 | 78.50 | 79.30 | +0.13% | 125,099 |
| 2026-04-30 | 78.00 | 80.90 | 75.70 | 79.20 | +2.19% | 92,830 |
| 2026-04-29 | 90.40 | 90.90 | 77.50 | 77.50 | -18.76% | 1,222,205 |
| 2026-04-28 | 96.90 | 97.10 | 95.30 | 95.40 | -1.14% | 93,371 |
| 2026-04-27 | 97.30 | 98.20 | 96.20 | 96.50 | -0.82% | 47,209 |
| 2026-04-24 | 100.40 | 101.00 | 97.30 | 97.30 | -3.47% | 68,566 |
| 2026-04-23 | 104.00 | 104.40 | 100.80 | 100.80 | -3.63% | 74,155 |
| 2026-04-22 | 106.00 | 106.60 | 103.20 | 104.60 | -4.04% | 124,596 |
| 2026-04-21 | 111.20 | 111.40 | 109.00 | 109.00 | -2.15% | 23,519 |
| 2026-04-20 | 112.20 | 112.60 | 110.60 | 111.40 | -1.07% | 55,773 |
| 2026-04-17 | 111.00 | 114.00 | 110.80 | 112.60 | +2.55% | 33,077 |
| 2026-04-16 | 109.40 | 110.80 | 108.60 | 109.80 | +0.55% | 30,035 |
| 2026-04-15 | 109.60 | 110.20 | 107.60 | 109.20 | -0.55% | 88,837 |
| 2026-04-14 | 107.00 | 110.60 | 107.00 | 109.80 | +2.62% | 46,697 |
| 2026-04-13 | 106.00 | 107.40 | 104.60 | 107.00 | +0.94% | 20,373 |
| 2026-04-10 | 104.80 | 107.20 | 104.40 | 106.00 | +1.92% | 60,559 |
| 2026-04-09 | 106.40 | 106.40 | 104.00 | 104.00 | -2.26% | 37,973 |
| 2026-04-08 | 109.80 | 110.00 | 106.40 | 106.40 | +2.31% | 56,169 |
| 2026-04-07 | 105.20 | 107.00 | 104.00 | 104.00 | -1.14% | 70,254 |
| 2026-04-02 | 106.00 | 106.20 | 105.20 | 105.20 | -1.50% | 15,081 |
| 2026-04-01 | 107.60 | 109.00 | 105.60 | 106.80 | +0.00% | 60,610 |
| 2026-03-31 | 106.60 | 108.20 | 106.60 | 106.80 | +0.56% | 24,327 |
| 2026-03-30 | 103.60 | 107.20 | 103.00 | 106.20 | +2.12% | 35,032 |
| 2026-03-27 | 106.80 | 106.80 | 104.00 | 104.00 | -1.52% | 17,128 |
| 2026-03-26 | 103.60 | 107.80 | 103.60 | 105.60 | +0.57% | 32,172 |
| 2026-03-25 | 105.40 | 107.00 | 103.40 | 105.00 | -0.19% | 58,928 |
| 2026-03-24 | 105.00 | 105.40 | 103.40 | 105.20 | +0.57% | 24,771 |
| 2026-03-23 | 104.60 | 107.20 | 102.00 | 104.60 | +0.19% | 72,886 |
| 2026-03-20 | 107.40 | 108.00 | 104.40 | 104.40 | -2.43% | 29,652 |
| 2026-03-19 | 108.20 | 108.80 | 106.80 | 107.00 | -2.19% | 51,322 |
| 2026-03-18 | 111.60 | 112.60 | 109.40 | 109.40 | -1.80% | 38,317 |
| 2026-03-17 | 110.80 | 112.00 | 109.80 | 111.40 | +0.54% | 30,465 |
| 2026-03-16 | 111.00 | 111.60 | 110.00 | 110.80 | -0.54% | 46,572 |
| 2026-03-13 | 110.80 | 114.00 | 109.60 | 111.40 | +0.91% | 57,548 |
| 2026-03-12 | 110.80 | 111.80 | 109.60 | 110.40 | -0.54% | 48,553 |
| 2026-03-11 | 112.00 | 112.20 | 110.00 | 111.00 | -0.72% | 29,216 |
| 2026-03-10 | 112.20 | 113.40 | 110.80 | 111.80 | +1.64% | 39,118 |
| 2026-03-09 | 110.00 | 111.20 | 108.40 | 110.00 | -1.26% | 42,292 |
| 2026-03-06 | 112.00 | 112.20 | 110.60 | 111.40 | +0.54% | 110,903 |
| 2026-03-05 | 110.00 | 112.20 | 108.20 | 110.80 | +0.54% | 56,712 |
| 2026-03-04 | 109.00 | 110.40 | 107.60 | 110.20 | +1.47% | 329,962 |
| 2026-03-03 | 110.80 | 111.00 | 107.40 | 108.60 | -2.34% | 46,990 |
| 2026-03-02 | 109.20 | 111.80 | 109.00 | 111.20 | -1.24% | 34,832 |
| 2026-02-27 | 112.40 | 113.00 | 111.60 | 112.60 | +0.36% | 29,741 |
| 2026-02-26 | 111.20 | 112.80 | 110.00 | 112.20 | +2.19% | 57,106 |
| 2026-02-25 | 111.80 | 111.80 | 109.00 | 109.80 | -0.90% | 43,154 |
| 2026-02-24 | 111.40 | 112.00 | 109.20 | 110.80 | -1.07% | 63,587 |
| 2026-02-23 | 114.60 | 114.80 | 111.20 | 112.00 | -2.27% | 83,763 |
| 2026-02-20 | 115.80 | 116.20 | 114.20 | 114.60 | -0.69% | 31,096 |
| 2026-02-19 | 116.20 | 117.40 | 115.20 | 115.40 | -1.03% | 30,641 |
| 2026-02-18 | 116.20 | 117.00 | 115.80 | 116.60 | -0.17% | 12,055 |
| 2026-02-17 | 117.40 | 117.40 | 115.40 | 116.80 | -1.02% | 24,269 |
| 2026-02-16 | 122.00 | 122.00 | 117.40 | 118.00 | -3.91% | 45,227 |
| 2026-02-13 | 120.80 | 122.80 | 118.60 | 122.80 | +1.49% | 70,564 |
| 2026-02-12 | 123.20 | 123.40 | 120.80 | 121.00 | -1.47% | 30,927 |
| 2026-02-11 | 129.20 | 129.20 | 122.60 | 122.80 | -4.36% | 84,969 |
| 2026-02-10 | 131.20 | 131.60 | 127.40 | 128.40 | -1.53% | 51,183 |
| 2026-02-09 | 126.40 | 131.80 | 126.00 | 130.40 | +4.32% | 106,427 |
| 2026-02-06 | 116.00 | 125.00 | 116.00 | 125.00 | +13.43% | 207,124 |
| 2026-02-05 | 111.40 | 113.00 | 109.40 | 110.20 | -1.61% | 57,710 |
| 2026-02-04 | 113.80 | 113.80 | 110.40 | 112.00 | -1.75% | 50,350 |
| 2026-02-03 | 115.40 | 116.20 | 111.80 | 114.00 | -1.21% | 41,140 |
| 2026-02-02 | 116.40 | 116.40 | 114.60 | 115.40 | -1.03% | 37,575 |
| 2026-01-30 | 115.80 | 117.40 | 115.40 | 116.60 | +0.87% | 75,383 |
| 2026-01-29 | 115.80 | 116.40 | 113.20 | 115.60 | +0.00% | 35,286 |
| 2026-01-28 | 114.00 | 115.60 | 113.20 | 115.60 | +1.40% | 27,250 |
| 2026-01-27 | 117.00 | 117.00 | 113.20 | 114.00 | -0.87% | 28,327 |
| 2026-01-26 | 116.20 | 116.20 | 113.60 | 115.00 | -1.03% | 15,324 |
| 2026-01-23 | 115.80 | 116.80 | 114.60 | 116.20 | +0.52% | 26,381 |
| 2026-01-22 | 115.60 | 117.00 | 115.40 | 115.60 | +0.70% | 22,658 |
| 2026-01-21 | 116.00 | 116.60 | 112.60 | 114.80 | -0.52% | 51,562 |
| 2026-01-20 | 115.60 | 115.80 | 113.60 | 115.40 | -0.35% | 36,313 |
| 2026-01-19 | 118.80 | 118.80 | 115.20 | 115.80 | -3.50% | 45,776 |
| 2026-01-16 | 119.60 | 120.60 | 118.60 | 120.00 | +0.17% | 14,177 |
| 2026-01-15 | 119.80 | 120.40 | 118.00 | 119.80 | +0.17% | 22,578 |
| 2026-01-14 | 120.20 | 121.00 | 118.40 | 119.60 | -0.50% | 33,345 |
| 2026-01-13 | 118.60 | 120.40 | 116.00 | 120.20 | +1.52% | 568,408 |
| 2026-01-12 | 121.40 | 121.40 | 117.40 | 118.40 | -2.31% | 32,120 |
| 2026-01-09 | 120.60 | 121.20 | 119.20 | 121.20 | +0.83% | 33,038 |
| 2026-01-08 | 122.20 | 122.20 | 118.80 | 120.20 | -0.66% | 32,370 |
| 2026-01-07 | 117.80 | 122.20 | 117.80 | 121.00 | +3.42% | 54,909 |
| 2026-01-05 | 118.60 | 119.80 | 116.20 | 117.00 | -1.35% | 29,429 |
| 2026-01-02 | 117.60 | 120.40 | 116.80 | 118.60 | +0.51% | 66,798 |
| 2025-12-30 | 116.20 | 118.00 | 115.40 | 118.00 | +1.37% | 29,343 |
| 2025-12-29 | 113.40 | 116.40 | 113.00 | 116.40 | +2.65% | 26,952 |
| 2025-12-23 | 114.40 | 116.40 | 113.40 | 113.40 | -1.90% | 61,834 |
| 2025-12-22 | 115.60 | 116.60 | 112.60 | 115.60 | -0.17% | 48,465 |
| 2025-12-19 | 117.40 | 117.40 | 115.00 | 115.80 | -1.36% | 18,688 |
| 2025-12-18 | 115.80 | 117.40 | 114.40 | 117.40 | +1.38% | 21,594 |
| 2025-12-17 | 115.40 | 116.40 | 114.40 | 115.80 | -0.34% | 15,210 |
| 2025-12-16 | 117.40 | 117.40 | 114.40 | 116.20 | -1.19% | 55,643 |
| 2025-12-15 | 116.00 | 118.00 | 115.60 | 117.60 | +1.73% | 39,360 |
| 2025-12-12 | 115.20 | 117.00 | 114.40 | 115.60 | -0.17% | 18,503 |
| 2025-12-11 | 115.00 | 116.40 | 114.00 | 115.80 | +0.70% | 21,817 |
| 2025-12-10 | 114.40 | 115.20 | 113.20 | 115.00 | +0.52% | 17,099 |
| 2025-12-09 | 111.60 | 114.40 | 111.60 | 114.40 | +2.51% | 27,261 |
| 2025-12-08 | 112.00 | 113.80 | 110.60 | 111.60 | -0.36% | 151,979 |
| 2025-12-05 | 112.60 | 114.40 | 112.00 | 112.00 | -0.71% | 26,421 |
| 2025-12-04 | 110.40 | 113.20 | 110.40 | 112.80 | +2.55% | 26,604 |
| 2025-12-03 | 112.00 | 112.20 | 109.40 | 110.00 | -1.79% | 25,419 |
| 2025-12-02 | 112.60 | 113.00 | 111.40 | 112.00 | -0.53% | 20,341 |
| 2025-12-01 | 109.80 | 113.20 | 108.60 | 112.60 | +1.99% | 28,239 |
| 2025-11-28 | 112.00 | 112.00 | 109.80 | 110.40 | -0.72% | 33,044 |
| 2025-11-27 | 105.60 | 111.60 | 105.60 | 111.20 | +5.10% | 398,917 |
| 2025-11-26 | 106.80 | 107.00 | 105.60 | 105.80 | -0.94% | 15,401 |
| 2025-11-25 | 105.40 | 106.80 | 104.80 | 106.80 | +1.33% | 28,324 |
| 2025-11-24 | 104.20 | 105.80 | 104.00 | 105.40 | +0.57% | 21,426 |
| 2025-11-21 | 103.80 | 105.00 | 102.80 | 104.80 | +0.00% | 123,758 |
| 2025-11-20 | 105.20 | 106.80 | 104.20 | 104.80 | -0.19% | 33,742 |
| 2025-11-19 | 104.80 | 109.00 | 104.20 | 105.00 | -0.57% | 57,597 |
| 2025-11-18 | 105.40 | 105.60 | 103.60 | 105.60 | -0.38% | 41,058 |
| 2025-11-17 | 110.00 | 110.20 | 106.00 | 106.00 | -3.64% | 74,722 |
| 2025-11-14 | 112.60 | 113.20 | 109.60 | 110.00 | -2.31% | 44,464 |
| 2025-11-13 | 113.60 | 115.00 | 112.60 | 112.60 | -0.71% | 30,015 |
| 2025-11-12 | 114.00 | 115.00 | 112.80 | 113.40 | +0.00% | 28,029 |
| 2025-11-11 | 110.40 | 113.40 | 109.60 | 113.40 | +3.66% | 32,990 |
| 2025-11-10 | 111.60 | 112.00 | 109.40 | 109.40 | -1.44% | 40,719 |
| 2025-11-07 | 111.60 | 113.00 | 111.00 | 111.00 | -0.36% | 30,673 |
| 2025-11-06 | 115.00 | 115.00 | 111.20 | 111.40 | -3.13% | 31,018 |
| 2025-11-05 | 116.40 | 116.40 | 114.40 | 115.00 | -1.37% | 39,245 |
| 2025-11-04 | 119.20 | 119.20 | 115.20 | 116.60 | -2.67% | 49,165 |
| 2025-11-03 | 122.00 | 123.40 | 119.00 | 119.80 | -1.16% | 51,227 |
| 2025-10-31 | 122.00 | 122.60 | 120.20 | 121.20 | -0.66% | 14,126 |
| 2025-10-30 | 125.00 | 125.00 | 119.00 | 122.00 | +0.49% | 39,781 |
| 2025-10-29 | 124.20 | 124.20 | 121.40 | 121.40 | -1.62% | 26,927 |
| 2025-10-28 | 123.20 | 125.60 | 122.60 | 123.40 | +0.98% | 72,112 |
| 2025-10-27 | 120.20 | 124.00 | 116.40 | 122.20 | +1.16% | 130,685 |
| 2025-10-24 | 115.20 | 124.60 | 113.60 | 120.80 | +13.75% | 516,578 |
| 2025-10-23 | 105.00 | 106.40 | 103.80 | 106.20 | +3.11% | 114,805 |
| 2025-10-22 | 105.60 | 105.60 | 103.00 | 103.00 | -2.46% | 98,251 |
| 2025-10-21 | 101.80 | 106.00 | 101.80 | 105.60 | +3.73% | 22,308 |
| 2025-10-20 | 103.00 | 103.00 | 100.60 | 101.80 | -1.17% | 53,027 |
| 2025-10-17 | 104.00 | 104.00 | 102.00 | 103.00 | -1.72% | 26,521 |
| 2025-10-16 | 105.20 | 105.20 | 104.00 | 104.80 | -0.38% | 21,436 |
| 2025-10-15 | 103.80 | 105.80 | 103.80 | 105.20 | +0.57% | 28,901 |
| 2025-10-14 | 104.40 | 104.60 | 103.60 | 104.60 | -0.19% | 219,797 |
| 2025-10-13 | 104.40 | 106.20 | 103.80 | 104.80 | +0.38% | 22,237 |
| 2025-10-10 | 106.80 | 108.40 | 104.40 | 104.40 | -1.51% | 38,577 |
| 2025-10-09 | 105.20 | 106.80 | 105.20 | 106.00 | +0.76% | 40,558 |
| 2025-10-08 | 106.80 | 107.00 | 105.20 | 105.20 | -0.94% | 271,848 |
| 2025-10-07 | 106.60 | 107.60 | 105.20 | 106.20 | -0.38% | 68,585 |
| 2025-10-06 | 104.20 | 107.40 | 104.20 | 106.60 | +2.50% | 42,511 |
| 2025-10-03 | 103.60 | 105.60 | 103.00 | 104.00 | +0.19% | 27,696 |
| 2025-10-02 | 103.40 | 105.60 | 102.80 | 103.80 | +0.97% | 40,196 |
| 2025-10-01 | 103.40 | 104.60 | 102.60 | 102.80 | -0.58% | 298,035 |
| 2025-09-30 | 103.60 | 104.00 | 102.60 | 103.40 | -0.19% | 17,547 |
| 2025-09-29 | 102.60 | 105.60 | 102.60 | 103.60 | +0.97% | 25,592 |
| 2025-09-26 | 103.00 | 103.80 | 102.40 | 102.60 | -0.58% | 15,249 |
| 2025-09-25 | 104.60 | 104.60 | 103.00 | 103.20 | -1.34% | 25,988 |
| 2025-09-24 | 105.80 | 105.80 | 104.40 | 104.60 | -1.13% | 22,294 |
| 2025-09-23 | 106.80 | 108.00 | 105.80 | 105.80 | -0.94% | 23,760 |
| 2025-09-22 | 107.00 | 107.20 | 106.20 | 106.80 | -0.93% | 17,353 |
| 2025-09-19 | 107.80 | 108.00 | 106.80 | 107.80 | +0.00% | 30,012 |
| 2025-09-18 | 107.00 | 108.40 | 106.00 | 107.80 | +2.28% | 15,970 |
| 2025-09-17 | 106.20 | 107.20 | 105.20 | 105.40 | -0.75% | 38,533 |
| 2025-09-16 | 106.60 | 108.40 | 106.20 | 106.20 | -0.93% | 19,115 |
| 2025-09-15 | 107.20 | 109.00 | 107.20 | 107.20 | -0.37% | 24,067 |
| 2025-09-12 | 106.40 | 109.60 | 106.00 | 107.60 | +1.13% | 39,314 |
| 2025-09-11 | 108.00 | 108.00 | 106.00 | 106.40 | -0.93% | 20,466 |
| 2025-09-10 | 107.20 | 108.80 | 107.20 | 107.40 | +0.19% | 21,280 |
| 2025-09-09 | 107.80 | 109.00 | 106.80 | 107.20 | -1.11% | 30,763 |
| 2025-09-08 | 108.00 | 108.60 | 107.40 | 108.40 | -0.18% | 34,415 |
| 2025-09-05 | 110.20 | 110.80 | 108.00 | 108.60 | -1.09% | 54,753 |
| 2025-09-04 | 106.20 | 111.60 | 106.00 | 109.80 | +3.20% | 45,779 |
| 2025-09-03 | 106.40 | 107.00 | 104.80 | 106.40 | +1.14% | 133,735 |
| 2025-09-02 | 106.80 | 109.20 | 105.20 | 105.20 | -1.50% | 288,695 |
| 2025-09-01 | 108.00 | 108.00 | 106.60 | 106.80 | -0.74% | 30,311 |
| 2025-08-29 | 109.00 | 109.40 | 107.00 | 107.60 | -1.47% | 55,064 |
| 2025-08-28 | 110.20 | 112.60 | 109.00 | 109.20 | -1.27% | 65,571 |
| 2025-08-27 | 111.60 | 112.60 | 110.60 | 110.60 | -0.72% | 42,826 |
| 2025-08-26 | 113.60 | 113.60 | 111.40 | 111.40 | -1.94% | 56,304 |
| 2025-08-25 | 114.80 | 115.40 | 113.60 | 113.60 | -1.05% | 21,842 |
| 2025-08-22 | 113.80 | 115.20 | 113.40 | 114.80 | +0.70% | 87,383 |
| 2025-08-21 | 114.40 | 116.00 | 112.80 | 114.00 | -0.18% | 29,136 |
| 2025-08-20 | 115.60 | 116.40 | 114.20 | 114.20 | -1.55% | 33,276 |
| 2025-08-19 | 114.60 | 117.40 | 114.60 | 116.00 | +1.22% | 39,237 |
| 2025-08-18 | 114.20 | 116.00 | 113.80 | 114.60 | +0.17% | 129,047 |
| 2025-08-15 | 114.60 | 116.00 | 114.00 | 114.40 | +0.18% | 10,928 |
| 2025-08-14 | 113.60 | 115.40 | 112.40 | 114.20 | +0.18% | 30,563 |
| 2025-08-13 | 112.80 | 114.00 | 112.60 | 114.00 | +0.88% | 24,499 |
| 2025-08-12 | 116.20 | 116.20 | 112.80 | 113.00 | -0.53% | 30,846 |
| 2025-08-11 | 115.40 | 116.80 | 113.60 | 113.60 | -1.73% | 20,962 |
| 2025-08-08 | 115.40 | 116.80 | 114.40 | 115.60 | +0.17% | 29,426 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+4.82%). Worst month: Jun (-7.77%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Know IT AB's (KNOW.ST) latest close?
95.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is KNOW.ST's 52-week high and low?
131.80 high and 75.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Know IT AB's strongest and weakest month historically?
Historically, KNOW.ST's strongest calendar month has been Feb (average +4.82%) and its weakest Jun (average -7.77%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.