ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	9.700	10.840	9.700	10.160	9.417	54,175
2022-07-05	10.000	10.000	9.700	9.700	8.991	25,870
2022-07-04	10.360	10.580	9.910	9.910	9.185	13,276
2022-07-01	10.160	10.340	9.900	10.340	9.584	1,744
2022-06-30	10.040	10.200	9.890	10.160	9.417	14,276
2022-06-29	10.080	10.080	10.080	10.080	9.343	25,618
2022-06-28	10.000	10.600	9.650	10.080	9.343	25,145
2022-06-27	9.960	10.100	9.920	10.000	9.269	28,576
2022-06-23	9.840	10.080	9.840	10.040	9.306	45,223
2022-06-22	9.650	10.060	9.580	9.840	9.120	50,221
2022-06-21	10.360	10.580	9.500	9.640	8.935	47,734
2022-06-20	9.920	10.340	9.860	9.900	9.176	5,365
2022-06-17	9.950	10.320	9.860	9.920	9.195	23,501
2022-06-16	10.040	10.080	9.900	9.950	9.222	28,742
2022-06-15	10.100	10.340	9.930	10.040	9.306	6,597
2022-06-14	10.340	10.580	9.700	9.930	9.204	186,715
2022-06-13	10.660	10.660	10.260	10.300	9.547	36,782
2022-06-10	11.020	11.140	10.660	10.660	9.881	39,140
2022-06-09	11.440	11.440	10.940	11.040	10.233	22,040
2022-06-08	11.140	11.280	11.120	11.240	10.418	5,369
2022-06-07	10.940	11.460	10.760	11.400	10.566	12,839
2022-06-03	10.620	11.080	10.620	10.940	10.140	24,998
2022-06-02	10.980	10.980	10.700	10.720	9.936	6,010
2022-06-01	11.080	11.180	10.840	10.840	10.047	38,150
2022-05-31	11.340	11.340	10.860	10.860	10.066	54,771
2022-05-30	11.100	11.340	11.020	11.340	10.511	19,181
2022-05-27	10.980	11.600	10.800	11.220	10.400	91,255
2022-05-25	10.940	10.960	10.800	10.960	10.159	12,040
2022-05-24	10.860	10.940	10.760	10.780	9.992	33,831
2022-05-23	10.580	10.940	10.580	10.760	9.973	52,812
2022-05-20	10.560	10.820	10.520	10.580	9.806	90,586
2022-05-19	10.620	10.780	10.360	10.400	9.640	116,865
2022-05-18	10.980	11.000	10.540	10.820	10.029	37,046
2022-05-17	10.840	10.960	10.740	10.860	10.066	23,956
2022-05-16	10.720	10.840	10.500	10.800	10.010	8,073
2022-05-13	10.780	10.780	10.480	10.720	9.936	42,177
2022-05-12	10.380	10.480	10.040	10.300	9.547	52,612
2022-05-11	10.400	10.560	10.260	10.260	9.510	51,563
2022-05-10	10.260	11.260	9.900	10.000	9.269	284,214
2022-05-09	10.980	10.980	10.460	10.500	9.732	76,708
2022-05-06	11.340	11.340	10.880	10.980	10.177	23,758
2022-05-05	11.200	11.500	10.980	11.180	10.362	71,649
2022-05-04	11.340	11.340	10.900	11.200	10.381	12,122
2022-05-03	11.200	11.320	10.940	11.320	10.492	22,535
2022-05-02	11.100	11.220	10.860	11.180	10.362	65,999
2022-04-29	11.600	11.600	11.000	11.100	10.288	52,869
2022-04-28	11.580	11.700	11.360	11.360	10.529	66,044
2022-04-27	11.800	11.800	11.460	11.520	10.678	45,992
2022-04-26	11.900	11.980	11.620	11.800	10.937	23,658
2022-04-25	12.260	12.300	11.600	12.080	11.197	51,982
2022-04-22	11.920	12.260	11.900	12.260	11.364	9,058
2022-04-21	12.320	12.340	11.980	12.180	11.289	13,218
2022-04-20	12.200	12.300	11.940	12.080	11.197	26,841
2022-04-19	12.000	12.200	12.000	12.200	11.308	6,625
2022-04-14	12.340	12.340	11.920	12.220	11.326	15,794
2022-04-13	12.100	12.340	11.920	12.300	11.401	24,356
2022-04-12	12.000	12.160	11.920	12.100	11.215	9,414
2022-04-11	12.420	12.420	12.060	12.200	11.308	26,488
2022-04-08	12.300	12.420	12.120	12.420	11.512	38,155
2022-04-07	12.240	12.560	12.180	12.400	11.493	53,786

← NewerPage 19 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.