Know IT AB (KNOW.ST) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +19.6% vs the 50-day and +20.2% vs the 200-day average, 9.6% below the 52-week high and +54.8% off the 52-week low; a golden cross printed 2 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Know IT AB trades 19.6% above its 50-day and 20.2% above its 200-day moving average. (as of 2026-10-30)

Knowit is a Swedish IT consultancy that helps other companies plan, build and run their digital and technology projects. It works across five reporting areas covering strategic advice, user experience and design, connected and embedded systems, data and AI services, and other specialised units such as cybersecurity and defence technology.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KNOW.ST overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	119.00	119.60	117.20	117.20	-0.34%	24,716
2026-10-29	119.00	119.20	117.20	117.60	-0.51%	31,257
2026-10-28	116.00	119.00	116.00	118.20	-0.34%	23,755
2026-10-27	116.80	119.00	115.80	118.60	+2.07%	31,369
2026-10-26	120.80	122.00	115.00	116.20	-3.17%	81,146
2026-10-23	106.00	123.80	106.00	120.00	+20.00%	228,082
2026-10-22	101.80	102.20	99.30	100.00	-1.57%	54,743
2026-10-21	102.00	102.60	97.00	101.60	+2.11%	22,524
2026-10-20	100.80	101.00	98.80	99.50	-1.29%	16,375
2026-10-19	100.60	102.20	99.30	100.80	+0.20%	26,003
2026-10-16	98.90	101.00	98.40	100.60	+1.41%	24,762
2026-10-15	95.10	99.20	95.10	99.20	+3.55%	85,938
2026-10-14	96.90	98.10	95.80	95.80	-1.24%	10,953
2026-10-13	96.20	98.10	96.00	97.00	-0.31%	19,303
2026-10-12	97.60	98.30	96.90	97.30	-0.61%	9,286
2026-10-09	96.10	98.80	96.10	97.90	+1.56%	7,902
2026-10-08	95.00	97.40	95.00	96.40	+1.15%	8,799
2026-10-07	92.20	99.20	91.80	95.30	+3.14%	43,469
2026-10-06	92.40	94.20	92.10	92.40	+0.22%	9,802
2026-10-05	93.40	94.30	92.20	92.20	-1.60%	17,136
2026-10-02	94.40	95.80	93.70	93.70	-1.37%	22,771
2026-10-01	94.00	96.60	91.70	95.00	+0.64%	27,728
2026-09-30	93.50	95.50	93.50	94.40	+0.00%	26,042
2026-09-29	94.20	96.00	93.80	94.40	+0.53%	30,747
2026-09-28	95.40	95.80	93.20	93.90	-1.57%	23,483
2026-09-25	95.30	96.80	94.60	95.40	+0.42%	17,709
2026-09-24	93.20	97.20	93.10	95.00	+0.85%	38,906
2026-09-23	94.20	96.70	93.40	94.20	+1.62%	47,946
2026-09-22	92.90	94.20	92.50	92.70	+0.22%	100,186
2026-09-21	92.40	93.80	92.40	92.50	+0.11%	19,959
2026-09-18	94.70	95.40	91.90	92.40	-2.43%	21,169
2026-09-17	95.90	96.30	94.10	94.70	-1.25%	18,492
2026-09-16	94.60	96.70	94.30	95.90	+0.84%	25,470
2026-09-15	94.00	95.80	94.00	95.10	+0.11%	12,534
2026-09-14	96.00	97.70	94.70	95.00	-1.35%	24,301
2026-09-11	93.50	97.80	93.10	96.30	+3.44%	47,644
2026-09-10	91.00	94.00	90.80	93.10	+1.42%	35,506
2026-09-09	92.90	93.20	90.30	91.80	-1.50%	43,893
2026-09-08	94.00	94.40	93.00	93.20	-0.85%	60,296
2026-09-07	94.00	94.90	93.70	94.00	+0.00%	17,862
2026-09-04	95.40	95.40	94.00	94.00	-1.47%	72,213
2026-09-03	93.50	96.20	93.50	95.40	+2.03%	22,970
2026-09-02	93.00	94.80	91.80	93.50	+0.43%	21,554
2026-09-01	94.10	94.20	93.10	93.10	-1.48%	17,724
2026-08-31	95.50	97.00	94.00	94.50	-1.56%	12,759
2026-08-28	96.00	98.90	95.00	96.00	+0.00%	58,678
2026-08-27	93.80	96.00	93.50	96.00	+2.35%	17,026
2026-08-26	95.00	95.00	93.80	93.80	-0.95%	15,873
2026-08-25	94.70	95.20	93.60	94.70	+0.53%	13,205
2026-08-24	94.00	94.80	93.40	94.20	+0.11%	13,269
2026-08-21	93.00	95.00	93.00	94.10	-0.53%	19,600
2026-08-20	92.90	94.60	92.50	94.60	+1.83%	31,232
2026-08-19	92.90	93.90	92.20	92.90	+0.00%	78,112
2026-08-18	91.60	94.30	91.60	92.90	+0.76%	29,647
2026-08-17	92.20	94.10	91.60	92.20	-1.60%	74,656
2026-08-14	94.10	95.20	93.00	93.70	+0.86%	43,004
2026-08-13	93.90	94.70	92.90	92.90	-0.64%	12,392
2026-08-12	94.00	94.80	92.40	93.50	-1.06%	20,828
2026-08-11	94.70	95.80	94.20	94.50	-0.74%	33,260
2026-08-10	95.90	96.00	93.70	95.20	+0.00%	25,917
2026-08-07	94.20	96.30	93.80	95.20	+1.49%	10,642
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

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).

Jan-3.36%
Feb+4.82%
Mar-1.74%
Apr-6.01%
May+3.38%
Jun-7.77%
Jul-3.32%
Aug-2.24%
Sep-3.00%
Oct+2.88%
Nov-0.98%
Dec+0.67%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Know IT AB's (KNOW.ST) latest close?

117.20 on 2026-10-30, 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 2026-10-30.

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 1025 daily bars in the Closelook data lake.

What is the current Closelooknet signal on KNOW.ST?

Bullish stack, 200-day still turning: Trades +19.6% vs the 50-day and +20.2% vs the 200-day average, 9.6% below the 52-week high and +54.8% off the 52-week low; a golden cross printed 2 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is KNOW.ST above its 50-day and 200-day moving averages?

Know IT AB trades 19.6% above its 50-day and 20.2% above its 200-day moving average (13.0% above its 20-day). As of 2026-10-30.