ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	11.780	11.960	11.780	11.900	11.030	17,462
2023-03-15	11.840	11.940	11.240	11.780	10.919	32,512
2023-03-14	11.800	12.160	11.800	11.980	11.104	11,564
2023-03-13	12.440	12.500	11.400	11.800	10.937	30,575
2023-03-10	12.460	13.160	12.140	12.360	11.456	58,833
2023-03-09	12.860	13.200	12.720	12.900	11.957	16,890
2023-03-08	12.920	12.940	12.740	12.860	11.920	19,488
2023-03-07	13.480	13.600	12.740	12.920	11.975	24,522
2023-03-06	12.760	13.400	12.660	13.240	12.272	50,367
2023-03-03	13.180	13.180	12.700	12.760	11.827	37,111
2023-03-02	13.060	13.100	12.640	12.660	11.734	96,789
2023-03-01	12.380	13.100	12.380	12.800	11.864	123,044
2023-02-28	12.300	12.340	12.000	12.340	11.438	21,692
2023-02-27	12.120	12.300	11.820	12.300	11.401	35,553
2023-02-24	11.860	12.180	11.800	12.120	11.234	9,378
2023-02-23	12.200	12.200	11.680	11.860	10.993	21,756
2023-02-22	12.140	12.340	12.000	12.300	11.401	48,218
2023-02-21	12.300	12.300	11.900	12.140	11.252	17,804
2023-02-20	12.380	12.380	12.020	12.300	11.401	30,854
2023-02-17	12.080	12.340	12.000	12.300	11.401	28,669
2023-02-16	12.460	12.460	12.020	12.360	11.456	69,993
2023-02-15	12.320	12.400	12.000	12.340	11.438	18,275
2023-02-14	12.500	12.500	11.520	12.320	11.419	53,175
2023-02-13	12.300	12.400	12.160	12.400	11.493	58,823
2023-02-10	12.040	12.340	12.000	12.300	11.401	31,876
2023-02-09	12.300	12.500	12.020	12.120	11.234	26,107
2023-02-08	12.500	12.600	12.000	12.300	11.401	360,909
2023-02-07	12.400	12.500	12.000	12.340	11.438	51,346
2023-02-06	12.520	12.600	12.000	12.300	11.401	31,912
2023-02-03	12.200	12.580	12.200	12.520	11.604	51,403
2023-02-02	11.600	12.560	11.600	12.400	11.493	79,989
2023-02-01	11.680	11.800	11.400	11.600	10.752	22,518
2023-01-31	11.600	11.800	11.600	11.620	10.770	19,439
2023-01-30	11.880	11.900	11.440	11.600	10.752	17,286
2023-01-27	11.780	11.940	11.620	11.900	11.030	20,149
2023-01-26	11.640	11.820	11.620	11.780	10.919	27,134
2023-01-25	11.300	11.800	11.300	11.640	10.789	22,360
2023-01-24	11.340	11.400	11.180	11.300	10.474	38,115
2023-01-23	11.000	11.140	10.820	11.060	10.251	279,916
2023-01-20	10.980	11.300	10.980	11.100	10.288	11,014
2023-01-19	11.760	11.760	10.900	10.900	10.103	72,917
2023-01-18	11.180	11.600	11.180	11.600	10.752	42,077
2023-01-17	11.840	11.840	11.120	11.180	10.362	40,235
2023-01-16	11.800	11.900	11.700	11.840	10.974	8,290
2023-01-13	11.760	11.900	11.700	11.760	10.900	23,162
2023-01-12	11.100	12.600	10.720	11.700	10.844	157,712
2023-01-11	10.700	11.000	10.600	11.000	10.196	5,857
2023-01-10	11.000	11.000	10.600	10.600	9.825	44,187
2023-01-09	10.940	11.000	10.800	11.000	10.196	16,868
2023-01-05	10.960	10.960	10.620	10.660	9.881	56,995
2023-01-04	11.200	11.200	10.720	10.980	10.177	11,932
2023-01-03	11.000	11.400	10.820	11.200	10.381	12,497
2023-01-02	10.960	11.000	10.600	10.860	10.066	22,944
2022-12-30	10.320	11.000	9.900	11.000	10.196	75,174
2022-12-29	9.910	10.300	9.910	10.200	9.454	8,670
2022-12-28	10.160	10.300	9.970	10.300	9.547	17,139
2022-12-27	10.300	10.300	10.000	10.160	9.417	17,470
2022-12-23	10.480	10.480	10.120	10.460	9.695	33,856
2022-12-22	10.300	10.480	10.100	10.480	9.714	4,973
2022-12-21	10.480	10.500	10.000	10.200	9.454	9,335

← NewerPage 16 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.