ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	8.200	8.490	7.940	8.000	7.415	90,562
2022-09-27	8.500	8.670	8.000	8.000	7.415	19,281
2022-09-26	8.500	8.580	8.100	8.500	7.878	11,561
2022-09-23	8.840	8.840	8.500	8.500	7.878	146,350
2022-09-22	9.080	9.080	8.200	8.840	8.194	14,736
2022-09-21	8.680	9.340	8.510	9.080	8.416	417,330
2022-09-20	8.900	9.570	8.610	8.610	7.980	10,329
2022-09-19	8.700	8.920	8.640	8.900	8.249	5,775
2022-09-16	8.790	9.350	8.590	8.700	8.064	16,894
2022-09-15	8.500	8.750	8.500	8.750	8.110	11,161
2022-09-14	8.730	8.730	8.320	8.700	8.064	7,267
2022-09-13	8.500	8.790	8.410	8.730	8.092	13,194
2022-09-12	8.690	8.800	8.330	8.690	8.055	24,371
2022-09-09	8.420	8.790	8.310	8.690	8.055	7,707
2022-09-08	8.800	8.800	8.430	8.520	7.897	20,789
2022-09-07	8.470	8.800	8.420	8.800	8.157	1,905
2022-09-06	8.200	8.470	8.200	8.470	7.851	7,149
2022-09-05	8.100	8.470	8.100	8.470	7.851	6,531
2022-09-02	8.600	8.800	8.100	8.600	7.971	10,279
2022-09-01	8.760	8.890	8.270	8.350	7.739	18,284
2022-08-31	9.000	9.000	8.750	8.750	8.110	8,063
2022-08-30	9.000	9.100	8.900	9.000	8.342	11,114
2022-08-29	9.590	9.590	8.940	8.940	8.286	8,410
2022-08-26	9.500	9.500	9.100	9.260	8.583	7,119
2022-08-25	8.930	9.600	8.930	9.500	8.805	16,231
2022-08-24	9.130	9.300	9.020	9.300	8.620	4,392
2022-08-23	9.420	9.500	9.180	9.200	8.527	78,439
2022-08-22	9.600	9.770	9.500	9.550	8.852	12,772
2022-08-19	10.060	10.240	9.850	9.850	9.130	12,850
2022-08-18	9.530	10.100	9.520	9.850	9.130	11,504
2022-08-17	10.000	10.000	9.500	9.590	8.889	66,053
2022-08-16	9.930	10.060	9.860	9.900	9.176	22,865
2022-08-15	9.960	10.160	9.880	9.930	9.204	7,192
2022-08-12	10.000	10.200	9.900	9.960	9.232	14,474
2022-08-11	9.910	10.100	9.850	9.930	9.204	8,884
2022-08-10	9.900	10.100	9.600	9.910	9.185	20,752
2022-08-09	10.160	10.200	10.000	10.000	9.269	7,500
2022-08-08	10.040	10.500	10.000	10.200	9.454	13,653
2022-08-05	9.870	10.380	9.870	10.040	9.306	59,849
2022-08-04	10.020	10.260	9.870	9.870	9.148	10,050
2022-08-03	9.860	10.180	9.860	10.000	9.269	4,898
2022-08-02	10.300	10.300	9.620	9.970	9.241	28,933
2022-08-01	10.400	10.400	9.900	10.200	9.454	31,072
2022-07-29	10.580	10.580	10.100	10.300	9.547	17,018
2022-07-28	10.440	10.600	10.020	10.360	9.602	23,634
2022-07-27	10.400	10.580	9.870	10.440	9.677	119,120
2022-07-26	10.100	10.120	9.820	10.000	9.269	20,555
2022-07-25	9.900	10.100	9.600	9.600	8.898	19,541
2022-07-22	9.900	10.100	9.500	10.000	9.269	30,369
2022-07-21	10.000	10.220	9.800	9.850	9.130	24,800
2022-07-20	10.280	10.280	10.000	10.000	9.269	32,348
2022-07-19	9.990	10.300	9.900	10.300	9.547	12,364
2022-07-18	10.000	10.060	9.800	9.990	9.260	61,545
2022-07-15	9.850	10.360	9.360	9.800	9.083	83,121
2022-07-14	10.360	10.500	9.850	10.100	9.361	34,978
2022-07-13	10.500	10.500	10.000	10.240	9.491	108,269
2022-07-12	10.440	10.880	10.400	10.480	9.714	35,260
2022-07-11	10.360	10.600	10.200	10.400	9.640	19,170
2022-07-08	10.600	10.600	10.400	10.600	9.825	23,459
2022-07-07	10.140	10.600	10.120	10.600	9.825	34,361

← NewerPage 18 of 22 · 1,262 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.