ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	9.560	9.780	9.560	9.780	9.523	8,815
2023-11-30	9.600	9.740	9.500	9.560	9.308	27,334
2023-11-29	9.700	9.760	9.560	9.760	9.503	48,865
2023-11-28	9.740	9.740	9.640	9.720	9.464	35,726
2023-11-27	9.860	9.880	9.660	9.740	9.484	155,539
2023-11-24	9.880	9.900	9.620	9.740	9.484	55,800
2023-11-23	9.740	9.880	9.640	9.780	9.523	10,278
2023-11-22	9.860	9.900	9.740	9.740	9.484	65,158
2023-11-21	9.780	9.860	9.680	9.860	9.601	18,461
2023-11-20	9.820	9.860	9.820	9.840	9.581	19,692
2023-11-17	9.700	9.860	9.700	9.860	9.601	35,393
2023-11-16	9.840	9.840	9.520	9.800	9.542	14,710
2023-11-15	9.860	9.860	9.720	9.840	9.581	9,721
2023-11-14	9.840	9.900	9.680	9.860	9.601	25,181
2023-11-13	9.600	9.780	9.600	9.780	9.523	24,269
2023-11-10	9.740	9.800	9.600	9.780	9.523	18,427
2023-11-09	9.780	9.800	9.540	9.740	9.484	21,205
2023-11-08	9.640	9.700	9.580	9.700	9.445	34,425
2023-11-07	9.400	9.700	9.400	9.640	9.386	22,110
2023-11-06	9.700	9.700	9.480	9.500	9.250	85,197
2023-11-03	9.440	9.600	9.420	9.600	9.347	13,439
2023-11-02	9.240	9.700	9.140	9.460	9.211	64,045
2023-11-01	9.320	9.780	9.180	9.200	8.958	56,182
2023-10-31	8.800	9.440	8.800	9.380	9.133	49,277
2023-10-30	9.000	9.500	9.000	9.200	8.958	112,283
2023-10-27	9.300	9.520	9.140	9.340	9.094	9,736
2023-10-26	9.420	9.560	8.980	9.540	9.289	19,988
2023-10-25	9.440	9.540	9.400	9.540	9.289	1,853
2023-10-24	9.460	9.600	9.400	9.600	9.347	3,884
2023-10-23	9.420	9.560	9.340	9.560	9.308	22,213
2023-10-20	9.200	9.600	9.020	9.600	9.347	25,114
2023-10-19	9.360	9.420	9.200	9.360	9.114	7,496
2023-10-18	9.600	9.720	9.300	9.360	9.114	66,961
2023-10-17	9.840	9.980	9.600	9.600	9.347	22,679
2023-10-16	9.400	9.840	9.000	9.840	9.581	36,230
2023-10-13	9.600	9.660	9.360	9.480	9.231	20,020
2023-10-12	9.200	9.700	9.060	9.520	9.270	39,848
2023-10-11	9.080	9.200	8.980	9.200	8.958	31,920
2023-10-10	8.840	9.100	8.840	9.060	8.822	14,431
2023-10-09	9.280	9.280	8.820	8.880	8.646	17,798
2023-10-06	8.640	9.140	8.640	9.140	8.900	34,674
2023-10-05	8.800	8.800	8.660	8.680	8.452	82,522
2023-10-04	8.700	8.900	8.540	8.880	8.646	26,299
2023-10-03	9.000	9.040	8.720	8.860	8.627	66,164
2023-10-02	9.000	9.300	8.780	9.040	8.802	80,107
2023-09-29	9.080	9.080	8.700	9.000	8.763	45,168
2023-09-28	8.380	9.160	8.140	9.080	8.841	140,927
2023-09-27	8.500	8.500	8.120	8.380	8.160	11,651
2023-09-26	8.680	8.680	8.520	8.600	8.374	8,653
2023-09-25	8.680	8.700	8.420	8.680	8.452	23,393
2023-09-22	8.540	8.700	8.540	8.700	8.471	16,444
2023-09-21	8.280	8.980	8.280	8.780	8.549	418,498
2023-09-20	8.200	8.300	8.200	8.300	8.082	30,493
2023-09-19	8.800	8.800	8.200	8.340	8.121	15,328
2023-09-18	8.680	8.720	8.420	8.720	8.491	15,871
2023-09-15	8.680	8.700	8.680	8.700	8.471	1,806
2023-09-14	8.560	8.680	8.400	8.680	8.452	3,733
2023-09-13	8.580	8.580	8.400	8.540	8.315	4,639
2023-09-12	8.880	8.880	8.420	8.560	8.335	32,705
2023-09-11	8.620	8.880	8.480	8.880	8.646	13,755

← NewerPage 13 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.