ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.060	15.580	15.060	15.400	15.400	114,937
2026-07-24	14.900	15.180	14.880	15.000	15.000	185,065
2026-07-23	15.220	15.560	14.880	14.900	14.900	122,496
2026-07-22	14.740	15.260	14.640	15.180	15.180	89,051
2026-07-21	15.100	15.360	14.840	15.000	15.000	58,797
2026-07-20	15.920	15.920	15.040	15.240	15.240	102,544
2026-07-17	15.400	16.360	15.340	15.920	15.920	333,144
2026-07-16	15.780	15.860	14.800	15.560	15.560	214,746
2026-07-15	15.420	15.840	15.380	15.780	15.780	113,702
2026-07-14	15.120	15.640	15.120	15.420	15.420	59,161
2026-07-13	15.500	15.520	15.240	15.420	15.420	53,352
2026-07-10	15.620	15.680	15.300	15.580	15.580	82,385
2026-07-09	15.600	15.700	15.400	15.560	15.560	37,399
2026-07-08	16.080	16.100	15.500	15.500	15.500	167,346
2026-07-07	16.400	16.500	16.060	16.080	16.080	149,934
2026-07-06	15.420	17.200	15.280	16.200	16.200	597,112
2026-07-03	14.800	15.300	14.640	15.260	15.260	212,229
2026-07-02	14.600	14.900	14.360	14.740	14.740	90,045
2026-07-01	14.220	14.500	14.100	14.500	14.500	52,515
2026-06-30	14.020	14.240	13.860	14.220	14.220	80,163
2026-06-29	14.240	14.400	14.000	14.100	14.100	63,036
2026-06-26	14.280	14.340	14.000	14.160	14.160	49,309
2026-06-25	14.400	14.600	14.220	14.360	14.360	146,810
2026-06-24	14.340	14.600	14.220	14.340	14.340	188,110
2026-06-23	14.300	14.540	14.020	14.400	14.400	2,676,663
2026-06-22	14.560	14.560	14.100	14.360	14.360	81,310
2026-06-18	14.400	14.540	14.060	14.500	14.500	155,195
2026-06-17	14.420	14.700	14.240	14.400	14.400	160,439
2026-06-16	14.700	15.180	14.420	14.500	14.500	194,836
2026-06-15	15.000	15.300	14.700	14.780	14.780	108,969
2026-06-12	14.300	14.900	14.300	14.800	14.800	160,357
2026-06-11	14.200	14.460	14.120	14.400	14.400	98,289
2026-06-10	14.960	14.960	14.400	14.480	14.480	276,359
2026-06-09	14.900	15.080	14.640	14.900	14.900	163,386
2026-06-08	14.600	14.900	14.460	14.840	14.840	188,478
2026-06-05	15.000	15.400	14.620	14.640	14.640	237,489
2026-06-04	14.680	15.100	14.660	15.100	15.100	96,541
2026-06-03	14.960	15.020	14.580	14.680	14.680	152,638
2026-06-02	14.760	15.200	14.700	15.020	15.020	178,939
2026-06-01	15.540	15.560	14.640	14.700	14.700	248,291
2026-05-29	15.200	15.760	15.020	15.540	15.540	719,794
2026-05-28	15.480	15.500	15.160	15.180	15.180	98,370
2026-05-27	15.580	15.760	15.400	15.580	15.580	163,416
2026-05-26	15.340	15.840	15.340	15.520	15.520	361,165
2026-05-25	15.220	15.520	15.220	15.500	15.500	89,419
2026-05-22	14.860	15.320	14.840	15.300	15.300	178,359
2026-05-21	14.900	15.040	14.680	14.860	14.860	50,410
2026-05-20	14.620	15.060	14.460	14.900	14.900	210,816
2026-05-19	14.700	15.000	14.620	14.640	14.640	1,204,062
2026-05-18	14.540	14.760	14.280	14.640	14.640	313,573
2026-05-15	14.220	14.540	14.100	14.480	14.480	200,602
2026-05-13	14.000	14.180	13.800	14.140	14.140	222,893
2026-05-12	14.420	14.720	13.940	14.000	14.000	321,279
2026-05-11	14.480	14.540	14.180	14.240	14.240	203,436
2026-05-08	14.680	14.860	14.480	14.500	14.500	2,125,531
2026-05-07	14.440	14.960	14.440	14.760	14.760	181,019
2026-05-06	13.640	14.740	13.640	14.580	14.580	379,424
2026-05-05	14.100	14.260	13.600	13.620	13.620	372,289
2026-05-04	13.340	14.340	13.340	14.000	14.000	431,731
2026-04-30	13.360	13.460	12.520	13.260	13.260	805,234

← NewerPage 2 of 5 · 250 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.