ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	9.950	10.500	9.720	10.000	9.269	40,146
2022-12-19	9.710	9.950	9.690	9.900	9.176	101,552
2022-12-16	9.800	10.000	9.800	9.850	9.130	8,671
2022-12-15	10.100	10.300	10.000	10.000	9.269	6,965
2022-12-14	10.000	10.300	9.830	10.200	9.454	2,460
2022-12-13	10.400	10.400	9.800	10.300	9.547	13,515
2022-12-12	10.420	10.480	10.100	10.360	9.602	19,581
2022-12-09	10.020	10.480	9.890	10.420	9.658	39,616
2022-12-08	10.460	10.460	9.910	10.280	9.528	3,905
2022-12-07	10.060	10.180	9.860	9.860	9.139	56,395
2022-12-06	10.260	10.480	10.040	10.060	9.324	26,367
2022-12-05	10.460	10.460	10.280	10.460	9.695	11,630
2022-12-02	10.400	10.480	10.000	10.480	9.714	77,925
2022-12-01	10.420	10.500	10.280	10.300	9.547	83,850
2022-11-30	10.420	10.440	10.020	10.400	9.640	24,745
2022-11-29	10.380	10.540	10.280	10.420	9.658	811
2022-11-28	10.700	10.700	10.000	10.380	9.621	18,176
2022-11-25	10.380	10.700	10.200	10.700	9.918	65,459
2022-11-24	10.640	10.640	10.100	10.300	9.547	17,166
2022-11-23	10.380	10.660	10.220	10.640	9.862	9,173
2022-11-22	10.400	10.860	10.320	10.380	9.621	10,489
2022-11-21	10.440	10.480	10.200	10.400	9.640	12,683
2022-11-18	10.240	10.780	10.240	10.360	9.602	5,295
2022-11-17	10.700	10.840	10.140	10.220	9.473	34,234
2022-11-16	10.500	10.860	10.500	10.600	9.825	8,532
2022-11-15	10.600	11.100	10.300	11.100	10.288	14,065
2022-11-14	10.860	11.000	10.280	10.800	10.010	5,126
2022-11-11	10.600	10.900	10.500	10.860	10.066	50,560
2022-11-10	10.380	10.600	10.020	10.500	9.732	35,483
2022-11-09	10.000	10.480	10.000	10.480	9.714	36,261
2022-11-08	10.000	10.660	9.900	10.380	9.621	85,211
2022-11-07	10.300	10.800	10.000	10.300	9.547	123,948
2022-11-04	9.900	10.200	9.800	10.020	9.287	84,800
2022-11-03	9.220	10.100	9.220	9.950	9.222	48,078
2022-11-02	10.200	10.200	9.700	9.900	9.176	27,888
2022-11-01	9.550	10.180	9.410	10.080	9.343	332,703
2022-10-31	9.400	9.890	9.230	9.550	8.852	487,298
2022-10-28	9.620	10.400	9.390	9.400	8.713	475,317
2022-10-27	8.480	8.500	8.050	8.050	7.461	23,338
2022-10-26	8.370	8.790	8.290	8.350	7.739	44,911
2022-10-25	8.590	8.780	8.300	8.370	7.758	10,534
2022-10-24	8.950	8.950	8.110	8.590	7.962	8,048
2022-10-21	8.900	8.900	8.870	8.870	8.221	151
2022-10-20	8.890	8.890	8.880	8.880	8.231	686
2022-10-19	8.370	8.890	8.300	8.720	8.082	2,246
2022-10-18	8.680	8.680	8.200	8.300	7.693	11,330
2022-10-17	8.780	8.780	8.180	8.580	7.953	11,054
2022-10-14	8.500	8.800	8.220	8.240	7.637	10,553
2022-10-13	8.400	8.470	7.900	8.470	7.851	6,701
2022-10-12	8.310	8.600	8.280	8.300	7.693	3,456
2022-10-11	8.670	9.220	8.310	8.600	7.971	4,810
2022-10-10	8.500	9.250	8.340	8.670	8.036	8,801
2022-10-07	8.600	8.680	8.070	8.210	7.610	10,364
2022-10-06	7.980	8.340	7.950	8.100	7.508	9,075
2022-10-05	8.300	8.300	7.980	8.240	7.637	1,992
2022-10-04	7.660	8.300	7.660	8.300	7.693	7,246
2022-10-03	7.720	8.340	7.510	7.960	7.378	8,126
2022-09-30	7.700	8.500	7.310	7.700	7.137	27,615
2022-09-29	8.000	8.000	7.400	7.650	7.091	27,976
2022-09-28	8.200	8.490	7.940	8.000	7.415	90,562

← NewerPage 17 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.