ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	12.640	12.920	12.620	12.660	11.734	15,729
2022-01-11	12.540	12.840	12.500	12.640	11.716	44,758
2022-01-10	12.840	12.860	12.400	12.500	11.586	75,606
2022-01-07	13.040	13.040	12.700	12.820	11.883	35,858
2022-01-05	13.000	13.440	12.940	13.040	12.086	17,162
2022-01-04	13.240	13.240	13.000	13.000	12.049	55,946
2022-01-03	13.420	13.460	12.960	13.260	12.290	101,950
2021-12-30	13.000	13.420	12.900	13.420	12.439	61,151
2021-12-29	13.200	13.320	12.960	13.020	12.068	93,701
2021-12-28	13.340	13.560	13.200	13.360	12.383	72,481
2021-12-27	13.520	13.680	13.320	13.500	12.513	81,232
2021-12-23	13.080	13.520	13.080	13.520	12.531	38,349
2021-12-22	13.240	13.440	13.100	13.440	12.457	80,861
2021-12-21	13.300	13.660	13.220	13.340	12.365	143,951
2021-12-20	12.840	13.660	12.780	13.300	12.327	59,606
2021-12-17	12.920	13.200	12.700	12.980	12.031	82,729
2021-12-16	13.200	13.200	12.760	13.000	12.049	30,990
2021-12-15	12.700	13.200	12.700	13.200	12.235	70,295
2021-12-14	12.900	13.240	12.900	13.000	12.049	36,906
2021-12-13	13.020	13.120	12.640	12.760	11.827	39,972
2021-12-10	13.000	13.220	12.720	13.120	12.161	32,646
2021-12-09	13.380	13.400	13.020	13.400	12.420	527,643
2021-12-08	12.900	13.200	12.700	13.000	12.049	36,265
2021-12-07	12.340	13.360	12.340	12.900	11.957	356,641
2021-12-06	12.460	12.700	11.740	12.340	11.438	93,322
2021-12-03	13.000	13.000	12.260	12.460	11.549	44,145
2021-12-02	13.500	13.500	12.320	13.000	12.049	54,422
2021-12-01	13.080	13.600	12.460	13.500	12.513	82,972
2021-11-30	12.140	13.200	12.020	13.200	12.235	39,166
2021-11-29	12.500	12.500	12.060	12.200	11.308	85,593
2021-11-26	13.100	13.140	12.460	12.600	11.679	90,325
2021-11-25	13.200	13.400	13.020	13.100	12.142	23,903
2021-11-24	13.420	13.420	13.180	13.200	12.235	51,547
2021-11-23	13.220	13.300	13.060	13.120	12.161	41,141
2021-11-22	13.300	13.460	13.220	13.220	12.253	25,250
2021-11-19	13.680	13.680	13.220	13.360	12.383	51,830
2021-11-18	13.640	13.760	13.500	13.680	12.680	26,779
2021-11-17	13.060	13.740	13.060	13.640	12.643	65,544
2021-11-16	13.720	14.100	13.020	13.400	12.420	90,867
2021-11-15	13.980	13.980	13.520	13.720	12.717	52,027
2021-11-12	13.260	13.980	13.260	13.980	12.958	24,302
2021-11-11	13.700	13.740	13.260	13.480	12.494	46,202
2021-11-10	14.200	14.200	13.600	13.760	12.754	31,690
2021-11-09	13.280	14.100	13.220	14.100	13.069	124,353
2021-11-08	13.600	13.620	13.080	13.100	12.142	143,530
2021-11-05	13.600	13.840	13.460	13.620	12.624	96,664
2021-11-04	13.220	13.680	13.220	13.620	12.624	41,469
2021-11-03	13.620	13.980	13.180	13.220	12.253	170,224
2021-11-02	13.000	13.880	12.680	13.700	12.698	621,725
2021-11-01	13.820	14.200	13.500	14.080	13.050	51,966
2021-10-29	13.880	14.200	13.820	13.820	12.809	51,412
2021-10-28	14.180	14.180	13.500	13.880	12.865	34,108
2021-10-27	14.000	14.000	13.500	13.960	12.939	70,622
2021-10-26	14.000	14.000	13.800	14.000	12.976	35,027
2021-10-25	14.400	14.400	13.680	14.160	13.125	63,887
2021-10-22	14.460	14.800	14.260	14.400	13.347	21,361
2021-10-21	13.620	14.460	13.400	14.460	13.403	53,864
2021-10-20	14.020	14.020	13.500	13.620	12.624	81,945
2021-10-19	14.820	14.820	14.000	14.020	12.995	93,611
2021-10-18	14.500	14.820	14.280	14.760	13.681	42,346

← NewerPage 21 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.