ITAB Shop Concept AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 28.200 | 28.500 | 27.900 | 28.200 | 28.200 | 400,327 |
| 2024-05-27 | 29.500 | 29.500 | 28.000 | 28.200 | 28.200 | 93,984 |
| 2024-05-24 | 28.900 | 29.600 | 28.600 | 29.300 | 29.300 | 129,952 |
| 2024-05-23 | 29.700 | 30.400 | 28.700 | 28.700 | 28.700 | 115,208 |
| 2024-05-22 | 29.900 | 30.900 | 29.400 | 29.600 | 29.600 | 118,963 |
| 2024-05-21 | 28.900 | 30.400 | 28.800 | 30.000 | 30.000 | 227,655 |
| 2024-05-20 | 28.200 | 28.900 | 27.300 | 28.900 | 28.900 | 193,530 |
| 2024-05-17 | 27.900 | 28.300 | 27.100 | 28.300 | 28.300 | 199,497 |
| 2024-05-16 | 28.200 | 28.800 | 27.500 | 28.100 | 28.100 | 348,797 |
| 2024-05-15 | 25.700 | 29.000 | 25.700 | 28.500 | 27.750 | 610,701 |
| 2024-05-14 | 22.800 | 26.500 | 22.500 | 25.400 | 24.732 | 814,870 |
| 2024-05-13 | 20.400 | 20.400 | 19.100 | 19.650 | 19.133 | 167,934 |
| 2024-05-10 | 19.450 | 20.500 | 19.250 | 20.400 | 19.863 | 147,376 |
| 2024-05-08 | 19.450 | 19.650 | 19.200 | 19.200 | 18.695 | 52,353 |
| 2024-05-07 | 19.450 | 19.700 | 19.200 | 19.350 | 18.841 | 94,985 |
| 2024-05-06 | 19.300 | 19.300 | 18.900 | 19.200 | 18.695 | 38,992 |
| 2024-05-03 | 18.800 | 19.250 | 18.500 | 19.250 | 18.743 | 74,968 |
| 2024-05-02 | 19.000 | 19.200 | 18.450 | 18.900 | 18.403 | 51,411 |
| 2024-04-30 | 19.050 | 19.350 | 18.900 | 19.000 | 18.500 | 57,852 |
| 2024-04-29 | 18.550 | 19.200 | 18.400 | 19.000 | 18.500 | 127,898 |
| 2024-04-26 | 18.450 | 18.750 | 17.700 | 18.550 | 18.062 | 166,352 |
| 2024-04-25 | 19.650 | 19.650 | 18.100 | 18.400 | 17.916 | 96,084 |
| 2024-04-24 | 19.450 | 19.550 | 18.900 | 19.500 | 18.987 | 145,008 |
| 2024-04-23 | 18.600 | 19.550 | 18.550 | 19.400 | 18.890 | 57,286 |
| 2024-04-22 | 19.150 | 19.550 | 18.350 | 18.600 | 18.111 | 147,979 |
| 2024-04-19 | 18.700 | 19.300 | 18.400 | 19.100 | 18.597 | 256,414 |
| 2024-04-18 | 18.450 | 19.200 | 18.450 | 18.750 | 18.257 | 151,223 |
| 2024-04-17 | 19.550 | 19.550 | 18.250 | 18.600 | 18.111 | 170,270 |
| 2024-04-16 | 19.600 | 19.750 | 18.600 | 19.550 | 19.036 | 267,926 |
| 2024-04-15 | 21.300 | 21.300 | 19.750 | 19.750 | 19.230 | 319,501 |
| 2024-04-12 | 21.600 | 22.200 | 21.300 | 21.400 | 20.837 | 88,446 |
| 2024-04-11 | 21.200 | 21.800 | 21.000 | 21.500 | 20.934 | 72,589 |
| 2024-04-10 | 21.500 | 21.900 | 21.000 | 21.200 | 20.642 | 120,184 |
| 2024-04-09 | 22.100 | 22.300 | 21.400 | 21.400 | 20.837 | 140,056 |
| 2024-04-08 | 22.600 | 22.600 | 21.700 | 21.800 | 21.226 | 155,253 |
| 2024-04-05 | 23.200 | 23.500 | 22.200 | 22.500 | 21.908 | 178,100 |
| 2024-04-04 | 21.600 | 23.500 | 21.400 | 23.400 | 22.784 | 420,523 |
| 2024-04-03 | 21.000 | 21.600 | 20.700 | 21.600 | 21.032 | 155,445 |
| 2024-04-02 | 20.300 | 21.100 | 20.100 | 21.000 | 20.447 | 134,219 |
| 2024-03-28 | 19.950 | 20.300 | 19.550 | 20.300 | 19.766 | 53,967 |
| 2024-03-27 | 19.750 | 20.100 | 19.550 | 19.950 | 19.425 | 128,124 |
| 2024-03-26 | 20.200 | 20.200 | 19.600 | 19.750 | 19.230 | 128,011 |
| 2024-03-25 | 20.500 | 20.700 | 19.700 | 20.200 | 19.668 | 188,632 |
| 2024-03-22 | 21.000 | 21.100 | 20.500 | 20.700 | 20.155 | 139,536 |
| 2024-03-21 | 21.500 | 21.500 | 20.900 | 21.000 | 20.447 | 201,263 |
| 2024-03-20 | 20.700 | 21.700 | 20.100 | 21.300 | 20.740 | 354,129 |
| 2024-03-19 | 21.000 | 21.000 | 20.500 | 20.600 | 20.058 | 141,853 |
| 2024-03-18 | 21.000 | 21.300 | 20.400 | 20.700 | 20.155 | 202,935 |
| 2024-03-15 | 21.000 | 21.800 | 20.700 | 21.000 | 20.447 | 197,912 |
| 2024-03-14 | 20.300 | 21.000 | 20.300 | 20.600 | 20.058 | 150,278 |
| 2024-03-13 | 21.000 | 21.000 | 20.000 | 20.300 | 19.766 | 161,312 |
| 2024-03-12 | 20.900 | 21.000 | 20.300 | 21.000 | 20.447 | 172,763 |
| 2024-03-11 | 19.950 | 20.800 | 19.800 | 20.600 | 20.058 | 217,685 |
| 2024-03-08 | 19.900 | 20.000 | 19.450 | 19.950 | 19.425 | 205,350 |
| 2024-03-07 | 20.000 | 20.400 | 19.500 | 19.850 | 19.328 | 162,449 |
| 2024-03-06 | 19.850 | 20.800 | 19.750 | 20.000 | 19.474 | 319,370 |
| 2024-03-05 | 18.900 | 20.300 | 18.700 | 19.850 | 19.328 | 345,229 |
| 2024-03-04 | 20.600 | 21.300 | 17.900 | 18.900 | 18.403 | 648,497 |
| 2024-03-01 | 19.650 | 20.700 | 19.500 | 20.600 | 20.058 | 571,607 |
| 2024-02-29 | 19.150 | 19.650 | 19.000 | 19.200 | 18.695 | 299,052 |
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.