ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	12.400	12.400	12.100	12.200	11.308	40,135
2022-04-05	12.460	12.500	12.160	12.400	11.493	60,028
2022-04-04	12.600	12.640	12.100	12.460	11.549	31,293
2022-04-01	12.400	12.600	12.100	12.580	11.660	29,185
2022-03-31	12.480	12.560	12.000	12.400	11.493	52,949
2022-03-30	12.860	12.860	12.120	12.480	11.567	25,872
2022-03-29	12.280	12.880	12.140	12.420	11.512	51,956
2022-03-28	12.100	12.280	12.060	12.220	11.326	11,726
2022-03-25	12.000	12.340	11.960	12.100	11.215	43,023
2022-03-24	12.280	12.280	11.960	12.160	11.271	41,518
2022-03-23	12.500	12.500	12.080	12.280	11.382	50,042
2022-03-22	12.480	12.480	12.200	12.200	11.308	66,658
2022-03-21	12.660	12.660	12.320	12.480	11.567	41,303
2022-03-18	12.820	13.000	12.300	12.660	11.734	102,852
2022-03-17	13.100	13.220	12.640	12.740	11.808	46,196
2022-03-16	12.580	13.040	12.580	13.040	12.086	74,793
2022-03-15	12.780	12.780	12.240	12.460	11.549	46,408
2022-03-14	12.600	12.980	12.480	12.500	11.586	152,603
2022-03-11	12.020	12.360	11.780	12.160	11.271	64,244
2022-03-10	12.080	12.100	11.880	12.100	11.215	13,536
2022-03-09	11.500	12.140	11.500	11.800	10.937	119,192
2022-03-08	11.780	11.780	11.500	11.500	10.659	83,300
2022-03-07	12.120	12.120	11.160	11.780	10.919	209,384
2022-03-04	12.600	12.600	11.800	12.120	11.234	72,929
2022-03-03	12.620	13.040	12.620	12.700	11.771	15,957
2022-03-02	13.000	13.060	12.840	13.060	12.105	90,016
2022-03-01	13.000	13.320	12.920	13.000	12.049	27,355
2022-02-28	13.200	13.280	12.760	13.080	12.124	202,684
2022-02-25	11.900	13.200	11.900	13.200	12.235	131,493
2022-02-24	11.400	12.000	11.040	11.720	10.863	113,402
2022-02-23	12.700	13.040	12.500	12.500	11.586	63,265
2022-02-22	12.500	13.500	12.260	12.600	11.679	107,858
2022-02-21	13.860	13.920	12.360	12.620	11.697	479,731
2022-02-18	13.960	14.200	13.840	13.920	12.902	109,495
2022-02-17	13.800	14.020	13.780	13.960	12.939	79,410
2022-02-16	14.360	14.380	13.740	13.760	12.754	72,799
2022-02-15	14.500	14.580	13.820	14.240	13.199	102,904
2022-02-14	15.500	15.500	13.480	14.500	13.440	407,335
2022-02-11	15.580	15.920	15.340	15.520	14.385	151,586
2022-02-10	15.620	15.860	15.360	15.600	14.459	171,845
2022-02-09	14.900	15.600	14.500	15.540	14.404	146,830
2022-02-08	16.220	16.360	14.620	14.800	13.718	304,270
2022-02-07	15.760	16.200	15.460	16.000	14.830	268,641
2022-02-04	14.940	15.400	14.900	15.380	14.255	254,699
2022-02-03	13.800	15.160	13.500	14.900	13.810	226,221
2022-02-02	13.300	13.800	13.300	13.800	12.791	40,666
2022-02-01	13.500	13.500	13.140	13.280	12.309	25,244
2022-01-31	13.500	13.500	13.200	13.360	12.383	23,711
2022-01-28	13.580	13.580	12.940	13.180	12.216	99,320
2022-01-27	13.100	13.580	13.100	13.320	12.346	40,076
2022-01-26	12.840	13.340	12.500	13.020	12.068	62,065
2022-01-25	12.880	12.880	12.360	12.840	11.901	130,697
2022-01-24	13.460	13.640	12.360	12.880	11.938	137,360
2022-01-21	13.800	13.800	13.500	13.640	12.643	97,369
2022-01-20	13.560	13.780	13.500	13.700	12.698	60,114
2022-01-19	13.440	13.560	13.200	13.560	12.568	51,816
2022-01-18	13.400	14.040	13.100	13.440	12.457	180,036
2022-01-17	14.200	14.680	13.100	13.460	12.476	106,214
2022-01-14	12.600	14.160	12.260	14.160	13.125	478,778
2022-01-13	12.660	12.880	12.620	12.620	11.697	690,240

← NewerPage 20 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.