Knowit AB - Price History
Monthly price history for KNOW.ST (Knowit AB)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK188.40 | SEK188.40 |
| April 2024 | SEK143 | SEK143 |
| March 2024 | SEK158 | SEK158 |
| February 2024 | SEK154.60 | SEK154.60 |
| January 2024 | SEK140.40 | SEK140.40 |
| December 2023 | SEK156.60 | SEK156.60 |
| November 2023 | SEK147 | SEK147 |
| October 2023 | SEK136.60 | SEK140 |
| September 2023 | SEK123.72 | SEK126.80 |
| August 2023 | SEK135.62 | SEK139 |
| July 2023 | SEK145.19 | SEK148.80 |
| June 2023 | SEK170.16 | SEK174.40 |
| May 2023 | SEK181.09 | SEK185.60 |
| April 2023 | SEK227.82 | SEK237.50 |
| March 2023 | SEK197.98 | SEK206.40 |
| February 2023 | SEK201.82 | SEK210.40 |
| January 2023 | SEK195.68 | SEK204 |
| December 2022 | SEK195.49 | SEK203.80 |
| November 2022 | SEK207.96 | SEK216.80 |
| October 2022 | SEK207.79 | SEK219.80 |
| September 2022 | SEK211.19 | SEK223.40 |
| August 2022 | SEK253.73 | SEK268.40 |
| July 2022 | SEK282.85 | SEK299.20 |
| June 2022 | SEK269.99 | SEK285.60 |
| May 2022 | SEK305.35 | SEK323 |
| April 2022 | SEK285.59 | SEK305.60 |
| March 2022 | SEK292.51 | SEK313 |
| February 2022 | SEK295.31 | SEK316 |
| January 2022 | SEK315.87 | SEK338 |
| December 2021 | SEK350.92 | SEK375.50 |
| November 2021 | SEK346.71 | SEK371 |
| October 2021 | SEK322.41 | SEK345 |
| September 2021 | SEK329.89 | SEK353 |
| August 2021 | SEK312.60 | SEK334.50 |
| July 2021 | SEK282.23 | SEK302 |
| June 2021 | SEK262.14 | SEK280.50 |
| May 2021 | SEK280.36 | SEK300 |
| April 2021 | SEK286.20 | SEK313.50 |
| March 2021 | SEK248.31 | SEK272 |
| February 2021 | SEK235.99 | SEK258.50 |
| January 2021 | SEK256.53 | SEK281 |
| December 2020 | SEK284.37 | SEK311.50 |
| November 2020 | SEK247.40 | SEK271 |
| October 2020 | SEK221.84 | SEK243 |
| September 2020 | SEK207.69 | SEK227.50 |
| August 2020 | SEK203.12 | SEK222.50 |
| July 2020 | SEK165.05 | SEK180.80 |
| June 2020 | SEK141.14 | SEK154.60 |
| May 2020 | SEK137.48 | SEK150.60 |
| April 2020 | SEK133.10 | SEK145.80 |
| March 2020 | SEK124.16 | SEK136 |
| February 2020 | SEK159.39 | SEK174.60 |
| January 2020 | SEK179.66 | SEK196.80 |
| December 2019 | SEK190.34 | SEK208.50 |
| November 2019 | SEK177.29 | SEK194.20 |
| October 2019 | SEK173.45 | SEK190 |
| September 2019 | SEK167.79 | SEK183.80 |
| August 2019 | SEK163.78 | SEK179.40 |
| July 2019 | SEK174.18 | SEK190.80 |
| June 2019 | SEK194.90 | SEK213.50 |
| May 2019 | SEK184.86 | SEK202.50 |
| April 2019 | SEK204.49 | SEK224 |
| March 2019 | SEK176.88 | SEK199 |
| February 2019 | SEK156.44 | SEK176 |
| January 2019 | SEK145.41 | SEK163.60 |
| December 2018 | SEK136.52 | SEK153.60 |
| November 2018 | SEK152.35 | SEK171.40 |
| October 2018 | SEK158.21 | SEK178 |
| September 2018 | SEK167.64 | SEK188.60 |
| August 2018 | SEK162.30 | SEK182.60 |
| July 2018 | SEK154.66 | SEK174 |
| June 2018 | SEK153.24 | SEK172.40 |
| May 2018 | SEK163.72 | SEK184.20 |
| April 2018 | SEK158.92 | SEK178.80 |
| March 2018 | SEK145.20 | SEK168 |
| February 2018 | SEK146.76 | SEK169.80 |
| January 2018 | SEK143.82 | SEK166.40 |
| December 2017 | SEK134.40 | SEK155.50 |
| November 2017 | SEK127.27 | SEK147.25 |
| October 2017 | SEK132.24 | SEK153 |
| September 2017 | SEK112.79 | SEK130.50 |
| August 2017 | SEK105.44 | SEK122 |
| July 2017 | SEK112.57 | SEK130.25 |
| June 2017 | SEK112.14 | SEK129.75 |
| May 2017 | SEK116.68 | SEK135 |
| April 2017 | SEK112.79 | SEK130.50 |
| March 2017 | SEK99.57 | SEK118.50 |
| February 2017 | SEK105.25 | SEK125.25 |
| January 2017 | SEK72.68 | SEK86.50 |
| December 2016 | SEK75.42 | SEK89.75 |
| November 2016 | SEK71.42 | SEK85 |
| October 2016 | SEK67.85 | SEK80.75 |
| September 2016 | SEK67.22 | SEK80 |
| August 2016 | SEK66.80 | SEK79.50 |
| July 2016 | SEK63.65 | SEK75.75 |
| June 2016 | SEK51.05 | SEK60.75 |
| May 2016 | SEK50.21 | SEK59.75 |
| April 2016 | SEK48.53 | SEK57.75 |
| March 2016 | SEK52.54 | SEK66 |
| February 2016 | SEK48.56 | SEK61 |
| January 2016 | SEK45.18 | SEK56.75 |
| December 2015 | SEK44.98 | SEK56.50 |
| November 2015 | SEK43.78 | SEK55 |
| October 2015 | SEK43.38 | SEK54.50 |
| September 2015 | SEK40.80 | SEK51.25 |
| August 2015 | SEK41.99 | SEK52.75 |
| July 2015 | SEK44.18 | SEK55.50 |
| June 2015 | SEK42.19 | SEK53 |
| May 2015 | SEK44.58 | SEK56 |
| April 2015 | SEK43.58 | SEK54.75 |
| March 2015 | SEK43.82 | SEK58.25 |
| February 2015 | SEK45.13 | SEK60 |
| January 2015 | SEK36.63 | SEK48.70 |
| December 2014 | SEK41.37 | SEK55 |
| November 2014 | SEK41.75 | SEK55.50 |
| October 2014 | SEK40.62 | SEK54 |
| September 2014 | SEK41.37 | SEK55 |
| August 2014 | SEK44 | SEK58.50 |
| July 2014 | SEK45.70 | SEK60.75 |
| June 2014 | SEK48.89 | SEK65 |
| May 2014 | SEK51.90 | SEK69 |
| April 2014 | SEK51.90 | SEK69 |
| March 2014 | SEK47 | SEK65.50 |
| February 2014 | SEK49.33 | SEK68.75 |
| January 2014 | SEK41.98 | SEK58.50 |
| December 2013 | SEK41.26 | SEK57.50 |
| November 2013 | SEK39.46 | SEK55 |
| October 2013 | SEK39.64 | SEK55.25 |
| September 2013 | SEK40.90 | SEK57 |
| August 2013 | SEK37.49 | SEK52.25 |
| July 2013 | SEK35.80 | SEK49.90 |
| June 2013 | SEK38.03 | SEK53 |
| May 2013 | SEK37.31 | SEK52 |
| April 2013 | SEK37.31 | SEK52 |
| March 2013 | SEK37.08 | SEK55 |
| February 2013 | SEK35.39 | SEK52.50 |
| January 2013 | SEK33.57 | SEK49.80 |
| December 2012 | SEK31.42 | SEK46.60 |
| November 2012 | SEK32.09 | SEK47.60 |
| October 2012 | SEK32.36 | SEK48 |
| September 2012 | SEK36.91 | SEK54.75 |
| August 2012 | SEK36.40 | SEK54 |
| July 2012 | SEK35.56 | SEK52.75 |
| June 2012 | SEK37.75 | SEK56 |
| May 2012 | SEK40.45 | SEK60 |
| April 2012 | SEK42.98 | SEK63.75 |
| March 2012 | SEK43.01 | SEK67 |
| February 2012 | SEK44.94 | SEK70 |
| January 2012 | SEK36.91 | SEK57.50 |
| December 2011 | SEK30.49 | SEK47.50 |
| November 2011 | SEK29.02 | SEK45.20 |
| October 2011 | SEK30.81 | SEK48 |
| September 2011 | SEK32.90 | SEK51.25 |
| August 2011 | SEK40.44 | SEK63 |
| July 2011 | SEK40.44 | SEK63 |
| June 2011 | SEK51.03 | SEK79.50 |
| May 2011 | SEK55.69 | SEK86.75 |
| April 2011 | SEK56.97 | SEK88.75 |
| March 2011 | SEK51.76 | SEK83.25 |
| February 2011 | SEK46.32 | SEK74.50 |
| January 2011 | SEK45.54 | SEK73.25 |
| December 2010 | SEK45.69 | SEK73.50 |
| November 2010 | SEK39.94 | SEK64.25 |
| October 2010 | SEK40.72 | SEK65.50 |
| September 2010 | SEK40.26 | SEK64.75 |
| August 2010 | SEK35.44 | SEK57 |
| July 2010 | SEK34.66 | SEK55.75 |
| June 2010 | SEK37.61 | SEK60.50 |
| May 2010 | SEK42.59 | SEK68.50 |
| April 2010 | SEK42.12 | SEK67.75 |
| March 2010 | SEK40.32 | SEK67 |
| February 2010 | SEK40.46 | SEK67.25 |
| January 2010 | SEK36.86 | SEK61.25 |
| December 2009 | SEK34.75 | SEK57.75 |
| November 2009 | SEK34.90 | SEK58 |
| October 2009 | SEK30.24 | SEK50.25 |
| September 2009 | SEK27.32 | SEK45.40 |
| August 2009 | SEK22.32 | SEK37.10 |
| July 2009 | SEK21.06 | SEK35 |
| June 2009 | SEK20.22 | SEK33.60 |
| May 2009 | SEK22.32 | SEK37.10 |
| April 2009 | SEK22.74 | SEK37.80 |
| March 2009 | SEK17.46 | SEK30.80 |
| February 2009 | SEK18.14 | SEK32 |
| January 2009 | SEK11.68 | SEK20.60 |
| December 2008 | SEK9.92 | SEK17.50 |
| November 2008 | SEK11.34 | SEK20 |
| October 2008 | SEK12.64 | SEK22.30 |
| September 2008 | SEK26.98 | SEK47.60 |
| August 2008 | SEK36.27 | SEK64 |
| July 2008 | SEK33.72 | SEK59.50 |
| June 2008 | SEK31.17 | SEK55 |
| May 2008 | SEK36.13 | SEK63.75 |
| April 2008 | SEK34.71 | SEK61.25 |
| March 2008 | SEK29.77 | SEK55 |
| February 2008 | SEK28.42 | SEK52.50 |
| January 2008 | SEK26.85 | SEK49.60 |
| December 2007 | SEK32.21 | SEK59.50 |
| November 2007 | SEK31.39 | SEK58 |
| October 2007 | SEK33.83 | SEK62.50 |
| September 2007 | SEK36.27 | SEK67 |
| August 2007 | SEK34.51 | SEK63.75 |
| July 2007 | SEK36.27 | SEK67 |
| June 2007 | SEK36.13 | SEK66.75 |
| May 2007 | SEK37.75 | SEK69.75 |
| April 2007 | SEK36.27 | SEK67 |
| March 2007 | SEK31.74 | SEK60.75 |
| February 2007 | SEK34.22 | SEK65.50 |
| January 2007 | SEK31.61 | SEK60.50 |
| December 2006 | SEK32.91 | SEK63 |
| November 2006 | SEK27.82 | SEK53.25 |
| October 2006 | SEK27.69 | SEK53 |
| September 2006 | SEK24.92 | SEK47.70 |
| August 2006 | SEK23.20 | SEK44.40 |
| July 2006 | SEK22.62 | SEK43.30 |
| June 2006 | SEK23.20 | SEK44.40 |
| May 2006 | SEK23.51 | SEK45 |
| April 2006 | SEK29.39 | SEK56.25 |
| March 2006 | SEK28.88 | SEK57.25 |
| February 2006 | SEK28.76 | SEK57 |
| January 2006 | SEK28.50 | SEK56.50 |
| December 2005 | SEK28.63 | SEK56.75 |
| November 2005 | SEK23.71 | SEK47 |
| October 2005 | SEK22.70 | SEK45 |
| September 2005 | SEK23.46 | SEK46.50 |
| August 2005 | SEK22.15 | SEK43.90 |
| July 2005 | SEK21.59 | SEK42.80 |
| June 2005 | SEK18.67 | SEK37 |
| May 2005 | SEK18.06 | SEK35.80 |
| April 2005 | SEK17.46 | SEK34.60 |
| March 2005 | SEK15.15 | SEK31.40 |
| February 2005 | SEK15.58 | SEK32.30 |
| January 2005 | SEK12.40 | SEK25.70 |
| December 2004 | SEK12.50 | SEK25.90 |
| November 2004 | SEK12.11 | SEK25.10 |
| October 2004 | SEK10.81 | SEK22.40 |
| September 2004 | SEK9.84 | SEK20.40 |
| August 2004 | SEK8.68 | SEK18 |
| July 2004 | SEK9.17 | SEK19 |
| June 2004 | SEK10.81 | SEK22.40 |
| May 2004 | SEK8.73 | SEK18.10 |
| April 2004 | SEK9.36 | SEK19.40 |
| March 2004 | SEK8.30 | SEK17.20 |
| February 2004 | SEK8.77 | SEK19 |
| January 2004 | SEK8.31 | SEK18 |
| December 2003 | SEK6.18 | SEK13.40 |
| November 2003 | SEK6 | SEK13 |
| October 2003 | SEK5.77 | SEK12.50 |
| September 2003 | SEK5.17 | SEK11.20 |
| August 2003 | SEK3.88 | SEK8.40 |
| July 2003 | SEK3.28 | SEK7.10 |
| June 2003 | SEK2.95 | SEK6.40 |
| May 2003 | SEK3 | SEK6.50 |
| April 2003 | SEK3 | SEK6.50 |
| March 2003 | SEK2.63 | SEK5.70 |
| February 2003 | SEK2.58 | SEK5.60 |
| January 2003 | SEK2.70 | SEK5.85 |
| December 2002 | SEK2.54 | SEK5.50 |
| November 2002 | SEK3.37 | SEK7.30 |
| October 2002 | SEK2.40 | SEK5.20 |
| September 2002 | SEK2.68 | SEK5.80 |
| August 2002 | SEK2.82 | SEK6.10 |
| July 2002 | SEK3 | SEK6.50 |
| June 2002 | SEK3 | SEK6.50 |
| May 2002 | SEK3.23 | SEK7 |
| April 2002 | SEK3.09 | SEK6.70 |
| March 2002 | SEK4.15 | SEK9 |
| February 2002 | SEK3.62 | SEK7.85 |
| January 2002 | SEK4.59 | SEK9.95 |
| December 2001 | SEK4.71 | SEK10.20 |
| November 2001 | SEK6 | SEK13 |
| October 2001 | SEK3.69 | SEK8 |
| September 2001 | SEK3.46 | SEK7.50 |
| August 2001 | SEK3.81 | SEK8.25 |
| July 2001 | SEK4.24 | SEK9.20 |
| June 2001 | SEK6.92 | SEK15 |
| May 2001 | SEK12.46 | SEK27 |
| April 2001 | SEK12.46 | SEK27 |
| March 2001 | SEK13.84 | SEK30 |
| February 2001 | SEK15.46 | SEK33.50 |
| January 2001 | SEK20.26 | SEK43.90 |
| December 2000 | SEK14.54 | SEK31.50 |
| November 2000 | SEK15 | SEK32.50 |
| October 2000 | SEK14.54 | SEK31.50 |
| September 2000 | SEK28.84 | SEK62.50 |
| August 2000 | SEK37.38 | SEK81 |
| July 2000 | SEK31.84 | SEK69 |
| June 2000 | SEK34.38 | SEK74.50 |
| May 2000 | SEK48.68 | SEK105.50 |
| April 2000 | SEK58.84 | SEK127.50 |
| March 2000 | SEK67.84 | SEK147 |
| February 2000 | SEK105.68 | SEK229 |
| January 2000 | SEK87.68 | SEK190 |
| December 1999 | SEK101.52 | SEK220 |
| November 1999 | SEK60.45 | SEK131 |
| October 1999 | SEK40.15 | SEK87 |
| September 1999 | SEK46.15 | SEK100 |
| August 1999 | SEK53.96 | SEK118 |
| July 1999 | SEK48.01 | SEK105 |
| June 1999 | SEK54.42 | SEK119 |
| May 1999 | SEK59.44 | SEK130 |
| April 1999 | SEK53.27 | SEK116.50 |
| March 1999 | SEK56.24 | SEK123 |
KNOW.ST
Price: SEK188.40
52 week price:
Dividend Yield: 3.17%
5-year range yield:
Forward Dividend Yield: 1.38%
Payout Ratio: 85.71%
Payout Ratio Range:
Dividend Per Share: 2.60 SEK
Earnings Per Share: 8.75 SEK
P/E Ratio: 14.56
Exchange: STO
Sector: Technology
Industry: Information Technology Services
Market Capitalization: 4.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 7.14%
DGR5: 12.84%
DGR10: 10.63%