ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	18.420	18.420	17.940	18.300	18.300	238,546
2026-01-30	19.000	19.000	18.480	18.480	18.480	181,436
2026-01-29	18.720	18.920	18.600	18.640	18.640	770,907
2026-01-28	18.940	18.960	18.600	18.740	18.740	145,875
2026-01-27	19.280	19.360	18.800	18.900	18.900	208,911
2026-01-26	18.820	19.380	18.740	19.260	19.260	516,765
2026-01-23	19.080	19.160	18.780	18.840	18.840	207,775
2026-01-22	18.320	19.240	18.320	19.020	19.020	401,256
2026-01-21	18.480	18.480	17.820	18.240	18.240	317,006
2026-01-20	18.780	18.880	18.320	18.480	18.480	301,275
2026-01-19	18.700	18.740	18.180	18.700	18.700	623,498
2026-01-16	18.220	19.200	18.220	19.160	19.160	838,655
2026-01-15	18.120	18.340	18.000	18.080	18.080	359,391
2026-01-14	18.380	18.500	18.000	18.040	18.040	361,957
2026-01-13	18.540	18.620	18.320	18.400	18.400	385,692
2026-01-12	18.300	18.900	18.300	18.540	18.540	941,484
2026-01-09	17.600	17.620	17.320	17.440	17.440	253,815
2026-01-08	17.800	17.820	17.420	17.580	17.580	385,531
2026-01-07	17.540	18.000	17.480	17.900	17.900	968,958
2026-01-05	17.580	17.700	17.320	17.420	17.420	240,926
2026-01-02	17.720	17.880	17.500	17.580	17.580	755,445
2025-12-30	17.860	17.920	17.600	17.600	17.600	678,909
2025-12-29	17.920	18.000	17.740	17.860	17.860	395,788
2025-12-23	17.820	17.980	17.720	17.800	17.800	241,502
2025-12-22	17.680	18.000	17.680	17.880	17.880	268,754
2025-12-19	18.000	18.200	17.640	17.700	17.700	586,823
2025-12-18	18.340	18.340	17.820	17.980	17.980	175,966
2025-12-17	18.400	18.600	18.100	18.100	18.100	280,608
2025-12-16	18.520	18.620	18.260	18.360	18.360	483,537
2025-12-15	18.820	18.820	18.420	18.460	18.460	206,585
2025-12-12	18.980	19.360	18.720	18.760	18.760	187,866
2025-12-11	18.380	19.100	18.300	19.020	19.020	183,644
2025-12-10	18.280	18.480	17.940	18.200	18.200	110,543
2025-12-09	18.460	18.740	18.240	18.300	18.300	117,813
2025-12-08	18.780	19.000	18.460	18.560	18.560	156,169
2025-12-05	18.420	18.960	18.280	18.660	18.660	445,142
2025-12-04	17.520	18.480	17.520	18.400	18.400	353,437
2025-12-03	17.920	18.020	17.500	17.560	17.560	159,241
2025-12-02	18.020	18.100	17.820	17.900	17.900	202,179
2025-12-01	18.340	18.340	17.860	18.020	18.020	183,492
2025-11-28	18.360	18.460	18.180	18.300	18.300	1,078,654
2025-11-27	18.100	18.340	17.940	18.300	18.300	519,183
2025-11-26	18.060	18.360	17.840	18.000	18.000	393,555
2025-11-25	17.680	18.200	17.640	17.980	17.980	528,798
2025-11-24	17.220	17.580	17.220	17.580	17.580	207,250
2025-11-21	17.060	17.240	16.820	17.160	17.160	92,195
2025-11-20	17.060	17.360	16.920	17.040	17.040	251,930
2025-11-19	17.020	17.240	16.900	16.980	16.980	118,742
2025-11-18	17.200	17.200	16.920	17.020	17.020	141,713
2025-11-17	17.720	17.960	17.220	17.280	17.280	153,477
2025-11-14	18.040	18.040	17.420	17.640	17.640	203,576
2025-11-13	18.080	18.620	18.000	18.020	18.020	515,538
2025-11-12	18.840	19.100	17.660	17.980	17.980	9,113,807
2025-11-11	19.260	19.440	18.540	18.700	18.700	193,415
2025-11-10	18.260	18.860	18.260	18.780	18.780	336,131
2025-11-07	18.380	18.540	18.120	18.320	18.320	218,585
2025-11-06	18.700	18.860	18.340	18.400	18.400	169,846
2025-11-05	19.020	19.160	18.740	18.760	18.760	125,986
2025-11-04	19.660	19.960	18.940	19.020	19.020	450,464
2025-11-03	20.050	20.300	19.880	19.880	19.880	250,829

← NewerPage 4 of 21 · 1,257 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.