ITAB Shop Concept AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.280	16.280	15.900	16.060	16.060	106,295
2026-10-16	16.680	16.680	16.040	16.280	16.280	148,079
2026-10-15	16.300	16.780	16.160	16.780	16.780	107,261
2026-10-14	16.220	16.500	16.120	16.400	16.400	280,371
2026-10-13	16.140	16.500	16.140	16.280	16.280	61,618
2026-10-12	16.340	16.420	16.140	16.140	16.140	93,269
2026-10-09	15.900	16.480	15.900	16.220	16.220	108,367
2026-10-08	15.800	16.200	15.500	15.900	15.900	317,543
2026-10-07	16.060	16.080	15.700	15.720	15.720	144,036
2026-10-06	16.120	16.500	16.000	16.000	16.000	264,568
2026-10-05	16.060	16.140	15.860	15.940	15.940	121,185
2026-10-02	16.380	16.520	15.940	15.940	15.940	117,559
2026-10-01	16.900	16.900	16.180	16.220	16.220	240,114
2026-09-30	16.160	16.920	16.000	16.720	16.720	498,102
2026-09-29	16.360	16.500	16.020	16.020	16.020	173,570
2026-09-28	15.800	16.400	15.800	16.220	16.220	166,735
2026-09-25	15.780	16.000	15.740	15.800	15.800	271,325
2026-09-24	16.360	16.360	15.800	15.800	15.800	125,941
2026-09-23	16.700	16.700	16.140	16.180	16.180	103,483
2026-09-22	16.940	16.940	16.500	16.500	16.500	124,281
2026-09-21	16.860	17.180	16.740	16.740	16.740	184,037
2026-09-18	17.280	17.460	16.900	17.000	17.000	1,158,950
2026-09-17	17.380	17.540	17.000	17.340	17.340	284,165
2026-09-16	17.200	17.380	17.000	17.320	17.320	359,386
2026-09-15	17.480	17.480	17.120	17.300	17.300	149,790
2026-09-14	17.100	17.880	17.080	17.480	17.480	128,899
2026-09-11	17.840	17.840	17.060	17.240	17.240	178,001
2026-09-10	16.800	17.800	16.340	17.660	17.660	629,658
2026-09-09	17.800	17.980	17.500	17.600	17.600	114,795
2026-09-08	18.200	18.260	17.740	17.860	17.860	412,982
2026-09-07	18.160	18.580	17.860	18.020	18.020	321,687
2026-09-04	17.560	18.380	17.300	18.280	18.280	620,976
2026-09-03	16.800	17.600	16.800	17.540	17.540	445,961
2026-09-02	16.700	17.000	16.220	16.840	16.840	329,420
2026-09-01	15.920	16.960	15.680	16.600	16.600	848,962
2026-08-31	15.920	15.920	15.620	15.780	15.780	185,766
2026-08-28	16.260	16.400	15.880	15.920	15.920	150,327
2026-08-27	15.780	16.780	15.560	16.100	16.100	508,857
2026-08-26	16.040	16.040	15.620	15.620	15.620	105,133
2026-08-25	15.580	16.100	15.580	15.980	15.980	217,362
2026-08-24	14.900	15.780	14.900	15.600	15.600	227,448
2026-08-21	15.100	15.160	14.880	15.000	15.000	123,795
2026-08-20	15.400	15.460	15.080	15.100	15.100	143,705
2026-08-19	15.500	15.640	15.300	15.380	15.380	124,789
2026-08-18	15.080	15.800	15.080	15.500	15.500	276,780
2026-08-17	15.200	15.740	14.800	15.080	15.080	11,060,480
2026-08-14	14.860	15.140	14.860	15.000	15.000	131,943
2026-08-13	15.200	15.200	14.900	14.920	14.920	106,776
2026-08-12	15.000	15.040	14.740	14.960	14.960	1,780,214
2026-08-11	14.960	15.080	14.760	14.800	14.800	124,456
2026-08-10	14.800	15.100	14.800	14.960	14.960	1,570,085
2026-08-07	15.080	15.100	14.860	14.900	14.900	340,611
2026-08-06	15.140	15.180	14.920	15.000	15.000	123,901
2026-08-05	15.400	15.620	15.020	15.140	15.140	274,047
2026-08-04	15.320	15.620	15.140	15.440	15.440	107,297
2026-08-03	15.480	15.720	15.100	15.280	15.280	104,644
2026-07-31	15.120	15.480	15.120	15.380	15.380	46,303
2026-07-30	15.100	15.480	15.060	15.240	15.240	88,799
2026-07-29	15.420	15.560	15.140	15.320	15.320	27,063
2026-07-28	15.320	15.560	15.200	15.360	15.360	54,544

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-16	0.7500 SEK
2023-05-11	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.