ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.120	14.180	14.020	14.020	14.020	110,141
2026-04-28	14.040	14.800	14.000	14.160	14.160	339,107
2026-04-27	14.260	14.580	14.200	14.280	14.280	245,177
2026-04-24	14.420	14.680	14.120	14.260	14.260	272,430
2026-04-23	14.440	15.020	14.160	14.420	14.420	386,372
2026-04-22	14.860	14.860	14.360	14.440	14.440	137,388
2026-04-21	15.100	15.320	14.840	14.840	14.840	177,410
2026-04-20	15.200	15.220	15.020	15.080	15.080	190,586
2026-04-17	15.180	15.540	15.180	15.320	15.320	129,940
2026-04-16	14.780	15.120	14.780	15.040	15.040	210,744
2026-04-15	15.020	15.100	14.640	14.880	14.880	199,238
2026-04-14	14.180	14.880	14.160	14.640	14.640	301,034
2026-04-13	14.580	14.700	13.920	14.080	14.080	690,792
2026-04-10	14.460	14.880	14.460	14.720	14.720	353,996
2026-04-09	14.520	14.560	14.360	14.460	14.460	151,239
2026-04-08	14.240	14.820	14.200	14.400	14.400	618,998
2026-04-07	14.100	14.400	13.920	13.960	13.960	89,410
2026-04-02	14.020	14.140	13.840	14.060	14.060	51,601
2026-04-01	13.720	14.200	13.720	14.120	14.120	218,573
2026-03-31	13.780	13.900	13.600	13.640	13.640	113,397
2026-03-30	13.620	13.640	13.240	13.640	13.640	150,397
2026-03-27	13.800	13.820	13.440	13.520	13.520	175,109
2026-03-26	13.940	13.960	13.700	13.780	13.780	87,194
2026-03-25	13.660	14.040	13.660	13.980	13.980	240,713
2026-03-24	13.880	13.880	13.520	13.540	13.540	156,119
2026-03-23	13.580	14.080	13.200	13.740	13.740	293,746
2026-03-20	13.740	13.880	13.560	13.620	13.620	182,001
2026-03-19	14.120	14.120	13.660	13.700	13.700	260,419
2026-03-18	14.120	14.340	14.000	14.200	14.200	215,321
2026-03-17	13.920	14.220	13.640	14.060	14.060	241,559
2026-03-16	14.060	14.260	13.840	13.880	13.880	232,815
2026-03-13	14.300	14.300	13.940	14.080	14.080	185,517
2026-03-12	14.200	14.360	14.120	14.360	14.360	194,645
2026-03-11	14.620	14.620	14.240	14.240	14.240	168,530
2026-03-10	14.800	14.960	14.300	14.500	14.500	282,973
2026-03-09	14.320	14.680	14.240	14.520	14.520	660,806
2026-03-06	14.800	15.000	14.700	14.880	14.880	202,174
2026-03-05	14.600	14.760	14.360	14.660	14.660	283,288
2026-03-04	13.820	14.620	13.780	14.560	14.560	389,620
2026-03-03	14.120	14.180	13.820	13.900	13.900	354,014
2026-03-02	14.350	14.540	14.220	14.400	14.400	248,847
2026-02-27	14.620	14.800	14.480	14.720	14.720	214,714
2026-02-26	14.120	14.720	14.080	14.600	14.600	314,111
2026-02-25	14.160	14.400	14.060	14.160	14.160	165,071
2026-02-24	14.100	14.400	14.080	14.160	14.160	172,624
2026-02-23	14.360	14.500	14.120	14.120	14.120	267,960
2026-02-20	14.420	14.580	14.080	14.340	14.340	504,279
2026-02-19	14.860	14.940	14.400	14.400	14.400	339,121
2026-02-18	15.300	15.300	14.840	14.880	14.880	301,569
2026-02-17	15.180	15.340	14.900	15.140	15.140	324,138
2026-02-16	14.680	15.160	14.560	14.920	14.920	6,920,652
2026-02-13	14.740	15.000	14.540	14.660	14.660	456,246
2026-02-12	15.420	15.440	14.640	14.740	14.740	1,013,360
2026-02-11	15.600	15.860	15.240	15.380	15.380	1,838,549
2026-02-10	16.460	16.460	14.600	15.180	15.180	5,482,881
2026-02-09	18.040	18.440	18.000	18.260	18.260	522,138
2026-02-06	17.740	18.040	17.520	17.920	17.920	298,270
2026-02-05	17.980	18.000	17.560	17.660	17.660	188,039
2026-02-04	18.000	18.140	17.520	17.920	17.920	288,138
2026-02-03	18.300	18.300	17.640	17.760	17.760	270,277

← NewerPage 3 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.