ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	18.250	19.150	18.200	19.000	18.500	293,256
2024-02-27	17.800	18.450	17.750	18.200	17.721	410,578
2024-02-26	17.550	17.700	17.400	17.700	17.234	187,184
2024-02-23	17.400	17.500	16.950	17.450	16.991	271,928
2024-02-22	17.000	17.150	16.650	16.950	16.504	145,740
2024-02-21	16.400	17.000	16.150	16.700	16.261	124,297
2024-02-20	16.350	16.400	15.800	16.400	15.968	116,756
2024-02-19	16.200	16.300	15.900	16.050	15.628	85,468
2024-02-16	15.700	16.450	15.500	16.450	16.017	211,028
2024-02-15	15.400	16.000	15.050	15.350	14.946	162,372
2024-02-14	15.600	15.600	15.250	15.400	14.995	200,586
2024-02-13	15.500	15.500	15.200	15.400	14.995	151,735
2024-02-12	15.000	15.500	14.950	15.350	14.946	2,482,260
2024-02-09	14.700	14.900	14.300	14.900	14.508	90,793
2024-02-08	14.200	14.950	13.800	14.700	14.313	121,173
2024-02-07	14.100	14.750	13.850	14.200	13.826	876,248
2024-02-06	13.500	13.650	13.400	13.500	13.145	70,899
2024-02-05	13.700	13.750	13.450	13.500	13.145	54,337
2024-02-02	13.750	13.750	13.350	13.500	13.145	86,932
2024-02-01	13.650	13.750	13.350	13.750	13.388	68,646
2024-01-31	13.600	13.750	13.350	13.600	13.242	47,694
2024-01-30	13.700	13.750	13.250	13.650	13.291	61,544
2024-01-29	13.550	13.750	13.450	13.700	13.340	78,160
2024-01-26	13.500	13.750	13.200	13.550	13.193	81,751
2024-01-25	13.700	13.800	13.300	13.750	13.388	58,226
2024-01-24	13.500	13.800	13.350	13.700	13.340	72,233
2024-01-23	13.450	13.750	13.200	13.500	13.145	61,339
2024-01-22	13.500	14.000	13.350	13.450	13.096	194,481
2024-01-19	13.450	13.450	13.000	13.400	13.047	55,160
2024-01-18	13.300	13.500	12.900	13.500	13.145	110,434
2024-01-17	13.200	14.100	12.700	13.200	12.853	347,943
2024-01-16	12.700	13.350	12.700	13.000	12.658	171,320
2024-01-15	12.900	13.450	12.600	12.700	12.366	421,819
2024-01-12	11.800	11.950	11.550	11.900	11.587	11,712
2024-01-11	11.750	11.900	11.450	11.800	11.490	15,380
2024-01-10	11.950	11.950	11.450	11.850	11.538	21,704
2024-01-09	11.850	11.950	11.550	11.950	11.636	38,261
2024-01-08	12.200	12.200	11.600	11.600	11.295	47,671
2024-01-05	12.250	12.250	11.900	12.200	11.879	10,992
2024-01-04	12.150	12.300	11.700	12.250	11.928	71,332
2024-01-03	12.000	12.100	11.700	12.000	11.684	83,594
2024-01-02	12.050	12.150	11.700	12.000	11.684	50,323
2023-12-29	11.950	12.250	11.650	12.100	11.782	21,946
2023-12-28	12.350	12.400	11.550	12.000	11.684	47,362
2023-12-27	12.100	12.300	11.750	12.300	11.976	43,622
2023-12-22	12.000	12.200	11.700	12.100	11.782	26,049
2023-12-21	11.700	12.000	11.200	12.000	11.684	36,114
2023-12-20	11.450	11.650	11.200	11.650	11.343	45,853
2023-12-19	11.250	11.500	11.250	11.400	11.100	290,281
2023-12-18	10.950	11.200	10.750	11.200	10.905	21,319
2023-12-15	10.700	10.950	10.650	10.950	10.662	174,168
2023-12-14	9.900	10.650	9.900	10.500	10.224	87,719
2023-12-13	9.980	10.000	9.800	9.800	9.542	39,160
2023-12-12	10.050	10.050	9.840	9.860	9.601	8,474
2023-12-11	9.940	10.050	9.820	9.900	9.640	38,550
2023-12-08	9.760	9.940	9.760	9.940	9.678	27,048
2023-12-07	9.620	9.940	9.620	9.940	9.678	16,832
2023-12-06	9.800	9.860	9.700	9.860	9.601	23,881
2023-12-05	9.540	9.920	9.540	9.800	9.542	27,405
2023-12-04	9.780	9.880	9.660	9.800	9.542	148,553

← NewerPage 12 of 22 · 1,261 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.