ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	8.760	8.820	8.620	8.680	8.452	11,814
2023-06-14	8.960	8.960	8.740	8.820	8.588	38,158
2023-06-13	9.120	9.120	8.860	8.860	8.627	24,060
2023-06-12	9.000	9.480	8.980	8.980	8.744	24,552
2023-06-09	8.620	8.960	8.620	8.960	8.724	5,396
2023-06-08	8.580	8.940	8.580	8.820	8.588	12,119
2023-06-07	8.840	8.980	8.840	8.980	8.744	8,498
2023-06-05	9.100	9.100	8.640	8.840	8.607	32,190
2023-06-02	8.860	9.180	8.520	9.120	8.880	35,147
2023-06-01	8.660	8.960	8.200	8.940	8.705	51,320
2023-05-31	9.220	9.460	8.860	8.920	8.685	339,918
2023-05-30	9.200	9.480	9.200	9.220	8.977	104,660
2023-05-29	9.500	9.500	9.080	9.380	9.133	11,030
2023-05-26	9.600	9.600	9.200	9.500	9.250	23,166
2023-05-25	9.940	9.940	9.680	9.700	9.445	29,567
2023-05-24	9.780	9.780	9.280	9.600	9.347	13,640
2023-05-23	9.800	9.800	9.240	9.280	9.036	7,717
2023-05-22	9.800	9.840	9.500	9.840	9.581	3,255
2023-05-19	9.800	9.940	9.600	9.880	9.620	29,341
2023-05-17	9.600	9.920	9.600	9.800	9.542	6,702
2023-05-16	9.900	9.980	9.400	9.660	9.406	6,992
2023-05-15	10.000	10.200	9.900	9.960	9.698	7,021
2023-05-12	10.150	10.500	9.520	10.000	9.737	31,141
2023-05-11	10.300	10.300	9.600	10.150	9.883	26,819
2023-05-10	11.300	11.300	9.980	10.400	9.640	348,266
2023-05-09	11.900	12.050	11.500	11.500	10.659	9,898
2023-05-08	11.900	12.000	11.600	11.900	11.030	17,985
2023-05-05	11.500	11.900	11.500	11.900	11.030	4,399
2023-05-04	11.500	11.500	11.250	11.300	10.474	13,419
2023-05-03	11.100	12.050	11.100	11.500	10.659	54,717
2023-05-02	11.700	11.950	11.150	11.300	10.474	318,993
2023-04-28	11.250	11.700	11.250	11.700	10.844	8,276
2023-04-27	11.450	11.600	11.200	11.350	10.520	9,098
2023-04-26	11.700	11.750	11.450	11.450	10.613	278,719
2023-04-25	11.750	13.000	11.500	11.700	10.844	80,366
2023-04-24	11.300	11.500	11.100	11.500	10.659	17,358
2023-04-21	11.350	11.400	11.200	11.400	10.566	4,708
2023-04-20	11.500	11.750	11.350	11.350	10.520	4,862
2023-04-19	11.800	11.800	11.500	11.500	10.659	259,493
2023-04-18	12.050	12.050	11.500	11.800	10.937	21,201
2023-04-17	11.900	12.050	11.650	12.050	11.169	8,019
2023-04-14	11.900	11.900	11.550	11.850	10.983	16,587
2023-04-13	11.950	11.950	11.650	11.900	11.030	9,975
2023-04-12	11.450	12.200	11.450	11.950	11.076	9,979
2023-04-11	11.750	12.000	11.350	11.350	10.520	12,521
2023-04-06	11.200	11.550	11.200	11.550	10.705	4,489
2023-04-05	11.250	11.250	11.150	11.150	10.335	14,260
2023-04-04	11.800	11.800	11.250	11.250	10.427	100,441
2023-04-03	12.300	12.300	11.600	11.600	10.752	26,004
2023-03-31	12.000	12.660	11.800	12.260	11.364	17,819
2023-03-30	11.880	12.060	11.560	12.060	11.178	34,678
2023-03-29	11.820	11.820	11.520	11.780	10.919	22,398
2023-03-28	11.920	11.920	11.880	11.920	11.048	4,210
2023-03-27	11.700	12.000	11.400	12.000	11.123	16,141
2023-03-24	11.300	11.980	11.300	11.700	10.844	10,381
2023-03-23	11.600	11.640	11.300	11.380	10.548	13,919
2023-03-22	12.080	12.180	11.720	11.720	10.863	15,091
2023-03-21	11.880	12.100	11.840	12.080	11.197	15,735
2023-03-20	11.800	12.140	11.800	12.120	11.234	33,830
2023-03-17	11.900	11.900	11.620	11.800	10.937	3,858

← NewerPage 15 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.