ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	20.900	20.900	19.860	20.050	20.050	488,644
2025-10-30	20.550	21.900	20.400	20.850	20.850	1,687,358
2025-10-29	17.860	18.120	17.560	17.860	17.860	245,184
2025-10-28	17.780	17.980	17.540	17.900	17.900	122,376
2025-10-27	17.940	18.040	17.600	17.700	17.700	183,726
2025-10-24	17.540	18.580	17.540	17.820	17.820	685,219
2025-10-23	16.900	17.540	16.900	17.480	17.480	121,803
2025-10-22	17.560	17.560	16.700	16.700	16.700	530,834
2025-10-21	17.240	17.280	16.960	17.240	17.240	88,274
2025-10-20	17.360	17.380	16.960	17.240	17.240	129,754
2025-10-17	17.380	17.520	16.820	17.300	17.300	271,542
2025-10-16	17.620	17.900	17.340	17.380	17.380	499,912
2025-10-15	17.340	17.700	17.340	17.500	17.500	270,096
2025-10-14	17.600	17.600	17.220	17.320	17.320	133,171
2025-10-13	17.380	17.500	17.020	17.500	17.500	105,007
2025-10-10	17.320	18.000	17.180	17.180	17.180	191,888
2025-10-09	16.880	17.320	16.880	17.320	17.320	120,931
2025-10-08	17.000	17.000	16.820	16.960	16.960	54,239
2025-10-07	17.160	17.160	16.880	16.880	16.880	114,116
2025-10-06	16.900	17.140	16.720	17.140	17.140	137,608
2025-10-03	16.880	17.000	16.680	16.840	16.840	142,045
2025-10-02	16.820	17.060	16.740	16.820	16.820	207,365
2025-10-01	16.800	16.980	16.720	16.900	16.900	103,683
2025-09-30	17.000	17.000	16.640	16.920	16.920	184,559
2025-09-29	17.100	17.200	16.820	16.880	16.880	73,662
2025-09-26	16.940	17.100	16.860	17.080	17.080	90,792
2025-09-25	17.240	17.240	16.940	16.940	16.940	70,637
2025-09-24	17.400	17.400	17.120	17.220	17.220	70,478
2025-09-23	17.240	17.600	17.240	17.360	17.360	44,422
2025-09-22	17.660	17.700	17.120	17.160	17.160	87,307
2025-09-19	17.860	17.860	17.560	17.560	17.560	49,880
2025-09-18	17.600	17.860	17.540	17.840	17.840	880,141
2025-09-17	17.140	17.680	17.140	17.600	17.600	171,270
2025-09-16	17.320	17.580	17.120	17.160	17.160	124,085
2025-09-15	16.980	17.460	16.940	17.320	17.320	188,501
2025-09-12	16.720	17.260	16.560	16.920	16.920	1,346,261
2025-09-11	16.920	17.040	16.560	16.600	16.600	335,536
2025-09-10	17.200	17.380	16.920	17.040	17.040	133,956
2025-09-09	17.420	17.420	17.120	17.200	17.200	112,218
2025-09-08	17.520	17.600	17.160	17.420	17.420	163,836
2025-09-05	17.780	17.940	17.220	17.220	17.220	136,117
2025-09-04	17.080	17.620	17.000	17.440	17.440	326,242
2025-09-03	17.180	17.340	17.040	17.100	17.100	107,978
2025-09-02	17.700	17.720	17.140	17.140	17.140	149,932
2025-09-01	17.640	18.160	17.460	17.700	17.700	257,340
2025-08-29	17.240	17.660	16.980	17.520	17.520	182,850
2025-08-28	17.140	17.440	17.080	17.200	17.200	107,184
2025-08-27	17.460	17.540	17.140	17.140	17.140	53,338
2025-08-26	18.100	18.100	17.400	17.480	17.480	162,716
2025-08-25	18.300	18.640	18.080	18.180	18.180	386,823
2025-08-22	17.940	18.280	17.800	18.280	18.280	87,620
2025-08-21	17.840	17.920	17.640	17.900	17.900	56,024
2025-08-20	18.120	18.120	17.760	17.820	17.820	90,665
2025-08-19	17.340	18.220	17.300	17.980	17.980	200,952
2025-08-18	16.880	17.420	16.880	17.300	17.300	182,524
2025-08-15	17.140	17.140	16.660	16.900	16.900	164,308
2025-08-14	16.900	16.940	16.640	16.840	16.840	161,135
2025-08-13	16.700	16.880	16.600	16.880	16.880	80,025
2025-08-12	16.620	16.760	16.560	16.640	16.640	107,082
2025-08-11	17.280	17.280	16.580	16.580	16.580	185,598

← NewerPage 5 of 21 · 1,260 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.