Frankfurt - Delayed Quote EUR

Knowit AB (publ) (KOW.F)

11.48
+0.06
+(0.53%)
As of 8:12:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202511.4811.4811.4811.4811.4875
Jun 13, 202511.4211.4211.4211.4211.42-
Jun 12, 202511.5011.5011.5011.5011.50-
Jun 11, 202511.6811.6811.6811.6811.68-
Jun 10, 202511.6411.6411.6411.6411.64-
Jun 9, 202512.0212.0212.0212.0212.02-
Jun 6, 202511.8011.8011.8011.8011.80-
Jun 5, 202511.8211.8211.8211.8211.82-
Jun 4, 202511.6411.6411.6411.6411.64-
Jun 3, 202511.7011.7011.7011.7011.70-
Jun 2, 202511.8211.8211.8211.8211.82-
May 30, 202511.8811.8811.8811.8811.88-
May 29, 202512.0212.0212.0212.0212.02-
May 28, 202512.0012.0012.0012.0012.00-
May 27, 202512.0012.0012.0012.0012.00-
May 26, 202511.6811.6811.6811.6811.68-
May 23, 202511.7011.7011.7011.7011.70-
May 22, 202512.3012.3012.3012.3012.30-
May 21, 202512.3812.3812.3812.3812.38-
May 20, 202512.4612.4612.4612.4612.46-
May 19, 202512.5212.5212.5212.5212.52-
May 16, 202512.5812.5812.5812.5812.58-
May 15, 202512.5012.5012.5012.5012.50-
May 14, 202512.5812.5812.5812.5812.58-
May 13, 202512.6212.6212.6212.6212.62-
May 12, 202512.5812.5812.5812.5812.58-
May 9, 202512.4212.4212.4212.4212.42-
May 8, 202512.6612.6612.6612.6612.66-
May 7, 202512.4812.4812.4812.4812.48-
May 6, 202512.6212.6212.6212.6212.62-
May 5, 202512.7812.7812.7812.7812.78-
May 2, 202513.0613.0613.0613.0613.06-
Apr 30, 2025 0.104339495 Dividend
Apr 30, 202512.8812.8812.8812.8812.88-
Apr 29, 202513.0613.0613.0613.0611.91-
Apr 28, 202513.1213.1213.1213.1211.96-
Apr 25, 202513.1613.1613.1613.1612.00-
Apr 24, 202513.2213.2213.2213.2212.06-
Apr 23, 202512.9212.9212.9212.9211.78-
Apr 22, 202512.7012.7012.7012.7011.58-
Apr 17, 202512.7612.7612.7612.7611.64-
Apr 16, 202512.8012.8012.8012.8011.67-
Apr 15, 202512.4212.4212.4212.4211.33-
Apr 14, 202512.0412.0412.0412.0410.98-
Apr 11, 202511.8011.8011.8011.8010.76-
Apr 10, 202512.3212.3212.3212.3211.24-
Apr 9, 202512.2612.2612.2612.2611.18-
Apr 8, 202512.4812.4812.4812.4811.38-
Apr 7, 202512.0812.0812.0812.0811.02-
Apr 4, 202513.3613.3613.3613.3612.18-
Apr 3, 202513.4413.4413.4413.4412.26-
Apr 2, 202513.5813.5813.5813.5812.38-
Apr 1, 202513.7213.7213.7213.7212.51-
Mar 31, 202514.0014.0014.0014.0012.77-
Mar 28, 202514.6614.6614.6614.6613.37-
Mar 27, 202514.5614.5614.5614.5613.28-
Mar 26, 202514.5014.5014.5014.5013.22-
Mar 25, 202514.3814.3814.3814.3813.11-
Mar 24, 202514.4614.4614.4614.4613.19-
Mar 21, 202514.3614.5814.3614.5813.3075
Mar 20, 202514.5614.5614.5614.5613.28-
Mar 19, 202514.5814.5814.5814.5813.30-
Mar 18, 202514.6014.6014.6014.6013.31-
Mar 17, 202514.5614.5614.5614.5613.28-
Mar 14, 202514.2814.2814.2814.2813.02-
Mar 13, 202514.5014.5014.5014.5013.22-
Mar 12, 202514.7414.7414.7414.7413.44-
Mar 11, 202515.2015.2015.2015.2013.86-
Mar 10, 202514.9214.9214.9214.9213.61-
Mar 7, 202514.4414.4414.4414.4413.17-
Mar 6, 202513.7613.7613.7613.7612.55-
Mar 5, 202513.3613.3613.3613.3612.18-
Mar 4, 202513.8413.8413.8413.8412.62-
Mar 3, 202513.3813.3813.3813.3812.20-
Feb 28, 202513.2013.2013.2013.2012.04-
Feb 27, 202513.2213.2213.2213.2212.06-
Feb 26, 202512.9413.6412.9413.6412.44-
Feb 25, 202512.7612.7612.7612.7611.64-
Feb 24, 202512.4013.0012.4013.0011.86350
Feb 21, 202512.1012.1012.1012.1011.03-
Feb 20, 202511.9811.9811.9811.9810.93-
Feb 19, 202512.1012.1012.1012.1011.03-
Feb 18, 202512.2212.2212.2212.2211.14-
Feb 17, 202512.0412.0412.0412.0410.98-
Feb 14, 202512.0612.0612.0612.0611.00-
Feb 13, 202511.8811.8811.8811.8810.83-
Feb 12, 202511.7611.7611.7611.7610.72-
Feb 11, 202511.5611.5611.5611.5610.54-
Feb 10, 202511.9611.9611.9611.9610.91-
Feb 7, 202512.2012.2012.2012.2011.13-
Feb 6, 202512.0012.0012.0012.0010.94-
Feb 5, 202512.0212.0212.0212.0210.96-
Feb 4, 202511.7811.7811.7811.7810.74-
Feb 3, 202511.8011.8011.8011.8010.76-
Jan 31, 202511.5211.5211.5211.5210.51-
Jan 30, 202511.5611.5611.5611.5610.54-
Jan 29, 202511.5411.5411.5411.5410.52-
Jan 28, 202511.4011.4011.4011.4010.40-
Jan 27, 202511.4211.4211.4211.4210.41-
Jan 24, 202511.4211.4211.4211.4210.41-
Jan 23, 202511.5811.5811.5811.5810.56-
Jan 22, 202511.7011.7011.7011.7010.67-
Jan 21, 202511.5211.5211.5211.5210.51-
Jan 20, 202511.7211.7211.7211.7210.69-
Jan 17, 202511.8611.8611.8611.8610.82-
Jan 16, 202511.7011.7011.7011.7010.67-
Jan 15, 202511.3011.3011.3011.3010.30-
Jan 14, 202511.3811.3811.3811.3810.38-
Jan 13, 202511.5411.5411.5411.5410.52-
Jan 10, 202511.8611.8611.8611.8610.82-
Jan 9, 202511.7411.7411.7411.7410.71-
Jan 8, 202512.0812.0812.0812.0811.02-
Jan 7, 202512.0812.0812.0812.0811.02-
Jan 6, 202512.1012.1012.1012.1011.03-
Jan 3, 202512.0812.0812.0812.0811.02-
Jan 2, 202511.8011.8011.8011.8010.76-
Dec 30, 202411.9411.9411.9411.9410.89-
Dec 27, 202411.8411.8411.8411.8410.80-
Dec 23, 202411.9411.9411.9411.9410.89-
Dec 20, 202411.9411.9411.9411.9410.89-
Dec 19, 202411.8211.8211.8211.8210.78-
Dec 18, 202411.7411.7411.7411.7410.71-
Dec 17, 202412.0812.0812.0812.0811.02-
Dec 16, 202412.3012.3012.3012.3011.22-
Dec 13, 202412.1212.1212.1212.1211.05-
Dec 12, 202412.5412.5412.5412.5411.44-
Dec 11, 202412.2612.2812.2612.2811.20-
Dec 10, 202412.5012.5012.5012.5011.40-
Dec 9, 202412.4612.4612.4612.4611.36-
Dec 6, 202412.3812.3812.3812.3811.29-
Dec 5, 202412.2812.2812.2812.2811.20-
Dec 4, 202411.7211.7211.7211.7210.69-
Dec 3, 202411.5811.5811.5811.5810.56-
Dec 2, 202411.4411.4411.4411.4410.43-
Nov 29, 202411.3011.3011.3011.3010.30-
Nov 28, 202411.1611.1611.1611.1610.18-
Nov 27, 202411.3411.3411.3411.3410.34-
Nov 26, 202411.3611.3611.3611.3610.36-
Nov 25, 202411.3611.3611.3611.3610.36-
Nov 22, 202411.0611.0611.0611.0610.09-
Nov 21, 202411.1811.1811.1811.1810.20-
Nov 20, 202410.9810.9810.9810.9810.01-
Nov 19, 202410.9211.0410.9211.0410.0790
Nov 18, 202411.2011.2011.2011.2010.21-
Nov 15, 2024 0.23589799 Dividend
Nov 15, 202411.6211.6211.6211.6210.60-
Nov 14, 202411.6611.6611.6611.668.26-
Nov 13, 202411.4211.4211.4211.428.09-
Nov 12, 202411.4411.4411.4411.448.11-
Nov 11, 202411.3611.3611.3611.368.05-
Nov 8, 202411.2611.2611.2611.267.98-
Nov 7, 202410.8010.8010.8010.807.65-
Nov 6, 202410.8810.8810.8810.887.71-
Nov 5, 202410.9610.9610.9610.967.77-
Nov 4, 202411.1411.1411.1411.147.89-
Nov 1, 202411.3411.3411.3411.348.04-
Oct 31, 202411.4411.4411.4411.448.11-
Oct 30, 202411.3411.3411.3411.348.04-
Oct 29, 202411.3211.3211.3211.328.02-
Oct 28, 202411.5811.5811.5811.588.2190
Oct 25, 202412.6812.6812.6812.688.98-
Oct 24, 202412.8412.8412.8412.849.10-
Oct 23, 202412.8412.8412.8412.849.10-
Oct 22, 202412.9612.9612.9612.969.18-
Oct 21, 202413.2013.2013.2013.209.35-
Oct 18, 202412.9212.9212.9212.929.16-
Oct 17, 202413.1013.1013.1013.109.28-
Oct 16, 202413.2213.2213.2213.229.37-
Oct 15, 202413.1813.1813.1813.189.34-
Oct 14, 202412.8812.8812.8812.889.13-
Oct 11, 202412.8212.8212.8212.829.08-
Oct 10, 202412.7612.7612.7612.769.04-
Oct 9, 202412.9612.9612.9612.969.18-
Oct 8, 202412.7412.7412.7412.749.03-
Oct 7, 202413.1013.1013.1013.109.28-
Oct 4, 202413.0413.0413.0413.049.24-
Oct 3, 202413.0613.0613.0613.069.25-
Oct 2, 202413.2213.2213.2213.229.37-
Oct 1, 202413.8213.8213.8213.829.79-
Sep 30, 202413.7413.7413.7413.749.74-
Sep 27, 202413.0813.0813.0813.089.27-
Sep 26, 202412.9212.9212.9212.929.16-
Sep 25, 202413.1613.1613.1613.169.33-
Sep 24, 202413.7813.7813.7813.789.76-
Sep 23, 202413.6013.6013.6013.609.64-
Sep 20, 202414.3214.3214.3214.3210.15-
Sep 19, 202414.4414.4414.4414.4410.23-
Sep 18, 202414.4814.4814.4814.4810.26-
Sep 17, 202414.3214.3214.3214.3210.15-
Sep 16, 202414.4014.4014.4014.4010.20-
Sep 13, 202414.2214.2214.2214.2210.08-
Sep 12, 202414.2214.2214.2214.2210.08-
Sep 11, 202414.2214.2214.2214.2210.08-
Sep 10, 202413.9213.9213.9213.929.86-
Sep 9, 202413.8613.8613.8613.869.82-
Sep 6, 202413.7613.7613.7613.769.75-
Sep 5, 202413.7013.7013.7013.709.71-
Sep 4, 202413.7213.7213.7213.729.72-
Sep 3, 202413.8813.8813.8813.889.84-
Sep 2, 202414.1214.1214.1214.1210.01-
Aug 30, 202413.9213.9213.9213.929.86-
Aug 29, 202413.8013.8013.8013.809.78-
Aug 28, 202413.8213.8213.8213.829.79-
Aug 27, 202413.8613.8613.8613.869.82-
Aug 26, 202413.5813.5813.5813.589.62-
Aug 23, 202413.2613.2613.2613.269.40-
Aug 22, 202413.3813.3813.3813.389.48-
Aug 21, 202413.4013.4013.4013.409.50-
Aug 20, 202413.4413.4413.4413.449.52-
Aug 19, 202413.1013.1013.1013.109.28-
Aug 16, 202413.1813.1813.1813.189.34-
Aug 15, 202412.9412.9412.9412.949.17-
Aug 14, 202413.3013.3013.3013.309.42-
Aug 13, 202413.1213.1213.1213.129.30-
Aug 12, 202412.7812.7812.7812.789.06-
Aug 9, 202412.6612.6612.6612.668.97-
Aug 8, 202412.9612.9612.9612.969.18-
Aug 7, 202412.7412.7412.7412.749.03-
Aug 6, 202412.7812.7812.7812.789.06-
Aug 5, 202412.9012.9012.9012.909.14-
Aug 2, 202413.5813.5813.5813.589.62-
Aug 1, 202413.8013.8013.8013.809.78-
Jul 31, 202413.8013.8013.8013.809.78-
Jul 30, 202413.8413.8413.8413.849.81-
Jul 29, 202413.9413.9413.9413.949.88-
Jul 26, 202413.7813.7813.7813.789.76-
Jul 25, 202413.9013.9213.9013.929.8626
Jul 24, 202413.9013.9013.9013.909.85-
Jul 23, 202413.7613.7613.7613.769.75-
Jul 22, 202414.3614.3614.3614.3610.18-
Jul 19, 202414.8014.8014.8014.8010.49-
Jul 18, 202414.7014.7014.7014.7010.42-
Jul 17, 202414.7414.7414.7414.7410.44-
Jul 16, 202414.8614.8614.8614.8610.53-
Jul 15, 202415.2215.2215.2215.2210.78-
Jul 12, 202414.9414.9414.9414.9410.59-
Jul 11, 202414.8014.8014.8014.8010.49-
Jul 10, 202414.9614.9614.9614.9610.60-
Jul 9, 202414.9014.9014.9014.9010.56-
Jul 8, 202415.0215.0215.0215.0210.64-
Jul 5, 202414.8614.8614.8614.8610.53-
Jul 4, 202414.9214.9214.9214.9210.57-
Jul 3, 202414.7614.7614.7614.7610.46-
Jul 2, 202414.8014.8014.8014.8010.49-
Jul 1, 202414.6614.6614.6614.6610.39-
Jun 28, 202414.3814.3814.3814.3810.19-
Jun 27, 202414.4614.4614.4614.4610.25-
Jun 26, 202414.8214.8214.8214.8210.50-
Jun 25, 202414.8814.8814.8814.8810.54-
Jun 24, 202414.9014.9014.9014.9010.56-
Jun 21, 202414.9214.9214.9214.9210.57-
Jun 20, 202414.8214.8214.8214.8210.50-
Jun 19, 202414.9414.9414.9414.9410.59-
Jun 18, 202415.1615.1615.1615.1610.74-
Jun 17, 202414.8214.8214.8214.8210.50-

Related Tickers

CX.ST CombinedX AB (publ)
42.10
-0.24%
 
FSL.BO Firstsource Solutions Limited
387.80
+2.09%
 
PERSISTENT.BO Persistent Systems Limited
6,016.65
+2.23%
 
WAVE.PA Wavestone SA
57.90
+0.35%
 
MPHASIS.NS Mphasis Limited
2,707.40
+2.39%
 
WNS WNS (Holdings) Limited
59.69
-1.58%
 
WIT Wipro Limited
2.9700
-1.66%