ITAB Shop Concept AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 24.300 | 24.900 | 24.000 | 24.700 | 24.700 | 49,324 |
| 2024-08-21 | 24.200 | 24.600 | 24.000 | 24.300 | 24.300 | 39,182 |
| 2024-08-20 | 24.000 | 24.700 | 23.800 | 24.600 | 24.600 | 45,807 |
| 2024-08-19 | 24.500 | 24.600 | 23.900 | 24.000 | 24.000 | 59,424 |
| 2024-08-16 | 24.500 | 24.500 | 23.700 | 24.400 | 24.400 | 142,940 |
| 2024-08-15 | 23.900 | 24.500 | 23.900 | 24.500 | 24.500 | 66,082 |
| 2024-08-14 | 24.800 | 25.200 | 24.000 | 24.000 | 24.000 | 59,415 |
| 2024-08-13 | 25.200 | 25.600 | 24.700 | 24.700 | 24.700 | 43,568 |
| 2024-08-12 | 24.800 | 25.900 | 24.800 | 25.400 | 25.400 | 60,375 |
| 2024-08-09 | 24.400 | 25.100 | 24.100 | 24.800 | 24.800 | 115,329 |
| 2024-08-08 | 24.600 | 24.800 | 23.900 | 24.400 | 24.400 | 54,265 |
| 2024-08-07 | 25.000 | 25.500 | 24.600 | 24.600 | 24.600 | 44,190 |
| 2024-08-06 | 24.500 | 25.300 | 24.100 | 24.800 | 24.800 | 67,737 |
| 2024-08-05 | 24.100 | 25.100 | 22.400 | 24.300 | 24.300 | 224,270 |
| 2024-08-02 | 26.500 | 26.600 | 24.900 | 25.100 | 25.100 | 154,672 |
| 2024-08-01 | 27.300 | 27.600 | 26.700 | 26.800 | 26.800 | 44,229 |
| 2024-07-31 | 26.500 | 27.300 | 26.300 | 27.200 | 27.200 | 89,451 |
| 2024-07-30 | 27.200 | 27.200 | 26.700 | 26.800 | 26.800 | 42,613 |
| 2024-07-29 | 27.000 | 27.700 | 26.800 | 27.000 | 27.000 | 67,731 |
| 2024-07-26 | 27.100 | 27.900 | 26.600 | 26.900 | 26.900 | 100,614 |
| 2024-07-25 | 27.900 | 27.900 | 26.800 | 27.100 | 27.100 | 88,394 |
| 2024-07-24 | 27.900 | 28.500 | 27.400 | 27.600 | 27.600 | 54,880 |
| 2024-07-23 | 28.200 | 28.800 | 27.800 | 28.200 | 28.200 | 95,971 |
| 2024-07-22 | 27.900 | 28.800 | 27.900 | 28.100 | 28.100 | 83,229 |
| 2024-07-19 | 28.500 | 28.900 | 27.500 | 27.600 | 27.600 | 76,577 |
| 2024-07-18 | 28.600 | 29.000 | 28.300 | 28.500 | 28.500 | 66,044 |
| 2024-07-17 | 29.000 | 29.700 | 28.500 | 28.600 | 28.600 | 147,133 |
| 2024-07-16 | 26.700 | 29.000 | 26.300 | 28.800 | 28.800 | 201,294 |
| 2024-07-15 | 28.400 | 28.600 | 26.200 | 26.700 | 26.700 | 208,789 |
| 2024-07-12 | 26.800 | 29.000 | 26.800 | 28.400 | 28.400 | 418,648 |
| 2024-07-11 | 25.800 | 26.100 | 25.300 | 25.300 | 25.300 | 83,524 |
| 2024-07-10 | 25.700 | 26.100 | 25.300 | 25.700 | 25.700 | 56,673 |
| 2024-07-09 | 24.700 | 26.100 | 24.700 | 25.700 | 25.700 | 107,431 |
| 2024-07-08 | 25.100 | 25.400 | 24.600 | 25.000 | 25.000 | 71,119 |
| 2024-07-05 | 25.200 | 25.400 | 24.800 | 25.300 | 25.300 | 65,916 |
| 2024-07-04 | 25.400 | 25.800 | 24.800 | 25.200 | 25.200 | 89,002 |
| 2024-07-03 | 26.100 | 26.600 | 25.200 | 25.400 | 25.400 | 87,812 |
| 2024-07-02 | 26.000 | 26.700 | 25.700 | 26.200 | 26.200 | 73,205 |
| 2024-07-01 | 25.800 | 26.400 | 25.000 | 26.000 | 26.000 | 154,404 |
| 2024-06-28 | 25.900 | 26.400 | 25.600 | 25.900 | 25.900 | 59,290 |
| 2024-06-27 | 24.900 | 25.900 | 24.800 | 25.600 | 25.600 | 70,934 |
| 2024-06-26 | 24.900 | 25.400 | 24.900 | 25.000 | 25.000 | 71,545 |
| 2024-06-25 | 25.300 | 25.600 | 24.800 | 24.900 | 24.900 | 198,199 |
| 2024-06-24 | 25.800 | 26.000 | 25.300 | 25.500 | 25.500 | 84,188 |
| 2024-06-20 | 25.700 | 26.500 | 25.600 | 25.800 | 25.800 | 93,058 |
| 2024-06-19 | 24.900 | 25.700 | 24.600 | 25.700 | 25.700 | 94,550 |
| 2024-06-18 | 24.700 | 25.200 | 24.600 | 24.900 | 24.900 | 186,279 |
| 2024-06-17 | 25.200 | 25.500 | 24.400 | 24.700 | 24.700 | 301,164 |
| 2024-06-14 | 26.100 | 26.400 | 25.100 | 25.100 | 25.100 | 372,953 |
| 2024-06-13 | 27.000 | 27.000 | 26.000 | 26.100 | 26.100 | 222,973 |
| 2024-06-12 | 27.300 | 27.300 | 26.500 | 27.000 | 27.000 | 330,357 |
| 2024-06-11 | 27.700 | 27.800 | 26.800 | 27.100 | 27.100 | 226,309 |
| 2024-06-10 | 27.800 | 28.000 | 27.500 | 27.800 | 27.800 | 96,753 |
| 2024-06-07 | 28.200 | 28.900 | 27.700 | 27.800 | 27.800 | 149,258 |
| 2024-06-05 | 28.100 | 28.700 | 27.800 | 28.200 | 28.200 | 88,001 |
| 2024-06-04 | 29.300 | 29.500 | 28.100 | 28.100 | 28.100 | 103,425 |
| 2024-06-03 | 30.000 | 30.300 | 28.600 | 29.300 | 29.300 | 220,219 |
| 2024-05-31 | 29.600 | 30.700 | 29.000 | 30.000 | 30.000 | 722,765 |
| 2024-05-30 | 28.000 | 30.100 | 27.600 | 29.800 | 29.800 | 403,006 |
| 2024-05-29 | 28.100 | 28.700 | 27.300 | 28.000 | 28.000 | 308,263 |
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.