ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	8.700	8.800	8.460	8.520	8.296	72,888
2023-09-07	8.480	8.860	8.240	8.540	8.315	219,304
2023-09-06	9.360	9.360	8.320	8.740	8.510	424,057
2023-09-05	9.120	9.360	9.100	9.360	9.114	6,710
2023-09-04	9.140	9.320	9.140	9.240	8.997	21,143
2023-09-01	9.020	9.460	9.020	9.340	9.094	11,446
2023-08-31	9.260	9.420	9.000	9.260	9.016	7,110
2023-08-30	9.600	9.600	9.300	9.440	9.192	12,154
2023-08-29	9.000	9.580	9.000	9.580	9.328	8,769
2023-08-28	9.160	9.300	8.960	9.200	8.958	6,200
2023-08-25	9.200	9.200	8.920	9.160	8.919	59,341
2023-08-24	9.220	9.380	9.220	9.380	9.133	3,493
2023-08-23	9.360	9.440	9.200	9.220	8.977	4,352
2023-08-22	9.340	9.700	9.240	9.360	9.114	21,861
2023-08-21	9.400	9.840	9.300	9.340	9.094	13,028
2023-08-18	9.600	9.700	9.400	9.520	9.270	22,849
2023-08-17	9.800	9.800	9.600	9.600	9.347	4,035
2023-08-16	9.620	9.700	9.620	9.700	9.445	3,087
2023-08-15	9.800	9.900	9.660	9.700	9.445	14,300
2023-08-14	9.800	10.000	9.780	9.980	9.717	5,553
2023-08-11	9.720	10.150	9.680	9.840	9.581	4,763
2023-08-10	9.820	10.100	9.820	9.860	9.601	3,109
2023-08-09	9.720	9.980	9.720	9.800	9.542	4,476
2023-08-08	10.000	10.000	9.880	10.000	9.737	2,571
2023-08-07	9.800	10.100	9.740	10.000	9.737	3,047
2023-08-04	9.940	10.050	9.620	9.980	9.717	12,418
2023-08-03	10.050	10.050	9.800	9.800	9.542	6,423
2023-08-02	9.820	10.100	9.820	10.100	9.834	4,107
2023-08-01	9.980	10.100	9.820	10.000	9.737	4,115
2023-07-31	9.800	9.960	9.800	9.960	9.698	453
2023-07-28	9.840	10.100	9.820	9.840	9.581	42,623
2023-07-27	10.000	10.000	9.840	9.840	9.581	17,613
2023-07-26	10.000	10.050	9.800	10.050	9.786	4,190
2023-07-25	10.100	10.100	9.800	9.940	9.678	5,240
2023-07-24	9.860	10.100	9.800	9.800	9.542	8,445
2023-07-21	9.980	10.000	9.860	9.860	9.601	1,175
2023-07-20	9.800	9.820	9.800	9.800	9.542	14,131
2023-07-19	10.150	10.200	9.800	9.800	9.542	27,011
2023-07-18	10.150	10.150	9.900	10.150	9.883	2,634
2023-07-17	10.300	10.500	10.050	10.150	9.883	1,749
2023-07-14	10.500	10.500	10.250	10.300	10.029	4,223
2023-07-13	10.100	10.500	10.100	10.500	10.224	71,162
2023-07-12	10.200	10.200	9.600	9.900	9.640	20,556
2023-07-11	9.800	10.200	9.800	10.200	9.932	12,418
2023-07-10	9.840	9.940	9.800	9.940	9.678	1,812
2023-07-07	10.050	10.150	9.840	10.000	9.737	8,204
2023-07-06	9.880	10.150	9.800	10.050	9.786	9,805
2023-07-05	10.350	10.350	9.800	9.880	9.620	9,319
2023-07-04	9.960	10.200	9.680	10.200	9.932	7,766
2023-07-03	9.740	9.980	9.580	9.960	9.698	40,030
2023-06-30	9.460	9.800	9.400	9.740	9.484	29,622
2023-06-29	9.060	9.600	9.060	9.460	9.211	30,473
2023-06-28	8.860	9.340	8.860	9.040	8.802	12,837
2023-06-27	8.940	9.020	8.700	8.780	8.549	7,137
2023-06-26	8.820	9.060	8.640	8.940	8.705	26,903
2023-06-22	8.980	9.080	8.740	8.900	8.666	29,104
2023-06-21	8.980	9.180	8.720	8.980	8.744	73,340
2023-06-20	8.580	9.480	8.540	8.980	8.744	25,213
2023-06-19	8.620	8.660	8.540	8.580	8.354	52,990
2023-06-16	8.660	8.680	8.600	8.660	8.432	14,757

← NewerPage 14 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.