ITAB Shop Concept AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 17.440 | 17.440 | 17.040 | 17.060 | 17.060 | 128,607 |
| 2025-08-07 | 17.580 | 17.720 | 17.300 | 17.420 | 17.420 | 257,691 |
| 2025-08-06 | 17.700 | 17.900 | 17.500 | 17.540 | 17.540 | 148,989 |
| 2025-08-05 | 17.620 | 17.840 | 17.400 | 17.420 | 17.420 | 467,528 |
| 2025-08-04 | 17.200 | 17.580 | 16.620 | 17.460 | 17.460 | 491,331 |
| 2025-08-01 | 17.500 | 17.500 | 16.960 | 17.100 | 17.100 | 381,707 |
| 2025-07-31 | 17.540 | 17.600 | 17.160 | 17.360 | 17.360 | 331,968 |
| 2025-07-30 | 18.020 | 18.260 | 17.500 | 17.540 | 17.540 | 424,587 |
| 2025-07-29 | 19.020 | 19.020 | 17.520 | 17.820 | 17.820 | 890,832 |
| 2025-07-28 | 19.000 | 19.240 | 18.900 | 18.980 | 18.980 | 150,168 |
| 2025-07-25 | 19.200 | 19.200 | 18.960 | 19.000 | 19.000 | 192,437 |
| 2025-07-24 | 18.960 | 19.400 | 18.880 | 19.260 | 19.260 | 227,897 |
| 2025-07-23 | 19.000 | 19.160 | 18.720 | 18.840 | 18.840 | 326,915 |
| 2025-07-22 | 19.380 | 19.380 | 19.000 | 19.020 | 19.020 | 160,028 |
| 2025-07-21 | 19.200 | 19.520 | 19.200 | 19.360 | 19.360 | 173,512 |
| 2025-07-18 | 19.280 | 19.460 | 18.940 | 19.020 | 19.020 | 267,348 |
| 2025-07-17 | 19.300 | 19.480 | 18.840 | 18.960 | 18.960 | 685,478 |
| 2025-07-16 | 20.400 | 20.400 | 19.000 | 19.100 | 19.100 | 1,791,611 |
| 2025-07-15 | 22.750 | 23.000 | 22.650 | 22.750 | 22.750 | 289,800 |
| 2025-07-14 | 23.050 | 23.050 | 22.500 | 22.750 | 22.750 | 154,563 |
| 2025-07-11 | 24.250 | 24.250 | 22.900 | 22.950 | 22.950 | 348,356 |
| 2025-07-10 | 23.850 | 24.300 | 23.750 | 24.200 | 24.200 | 111,114 |
| 2025-07-09 | 23.800 | 24.000 | 23.600 | 23.750 | 23.750 | 107,202 |
| 2025-07-08 | 24.000 | 24.000 | 23.650 | 23.900 | 23.900 | 110,631 |
| 2025-07-07 | 23.650 | 23.900 | 23.350 | 23.850 | 23.850 | 84,452 |
| 2025-07-04 | 23.400 | 23.650 | 23.100 | 23.650 | 23.650 | 271,548 |
| 2025-07-03 | 23.750 | 24.100 | 23.300 | 23.500 | 23.500 | 170,033 |
| 2025-07-02 | 23.100 | 23.850 | 22.700 | 23.500 | 23.500 | 118,818 |
| 2025-07-01 | 23.000 | 23.200 | 22.750 | 23.050 | 23.050 | 129,663 |
| 2025-06-30 | 23.150 | 23.400 | 22.800 | 22.950 | 22.950 | 250,136 |
| 2025-06-27 | 22.150 | 22.950 | 21.900 | 22.800 | 22.800 | 250,930 |
| 2025-06-26 | 21.500 | 22.050 | 21.350 | 21.850 | 21.850 | 100,611 |
| 2025-06-25 | 21.900 | 21.900 | 21.350 | 21.450 | 21.450 | 88,504 |
| 2025-06-24 | 21.950 | 22.450 | 21.850 | 21.850 | 21.850 | 129,507 |
| 2025-06-23 | 21.700 | 22.150 | 21.300 | 22.050 | 22.050 | 125,644 |
| 2025-06-19 | 21.900 | 21.950 | 21.600 | 21.650 | 21.650 | 45,810 |
| 2025-06-18 | 21.500 | 22.250 | 21.350 | 22.100 | 22.100 | 122,697 |
| 2025-06-17 | 21.800 | 21.800 | 21.250 | 21.500 | 21.500 | 213,365 |
| 2025-06-16 | 21.950 | 22.400 | 21.800 | 21.800 | 21.800 | 161,380 |
| 2025-06-13 | 23.600 | 23.600 | 21.500 | 21.800 | 21.800 | 4,396,042 |
| 2025-06-12 | 23.950 | 24.050 | 23.700 | 23.850 | 23.850 | 33,934 |
| 2025-06-11 | 24.850 | 24.850 | 23.900 | 24.000 | 24.000 | 92,209 |
| 2025-06-10 | 24.100 | 24.900 | 24.100 | 24.850 | 24.850 | 61,065 |
| 2025-06-09 | 24.350 | 24.800 | 24.000 | 24.100 | 24.100 | 63,674 |
| 2025-06-05 | 23.600 | 24.350 | 23.500 | 24.350 | 24.350 | 69,190 |
| 2025-06-04 | 23.950 | 24.150 | 23.700 | 23.750 | 23.750 | 128,876 |
| 2025-06-03 | 24.000 | 24.600 | 23.700 | 24.000 | 24.000 | 122,079 |
| 2025-06-02 | 23.700 | 25.250 | 22.850 | 24.000 | 24.000 | 680,747 |
| 2025-05-30 | 23.500 | 24.150 | 23.200 | 23.750 | 23.750 | 233,382 |
| 2025-05-28 | 24.050 | 24.450 | 23.850 | 24.000 | 24.000 | 53,846 |
| 2025-05-27 | 24.500 | 24.600 | 23.700 | 23.900 | 23.900 | 687,005 |
| 2025-05-26 | 24.000 | 24.750 | 24.000 | 24.650 | 24.650 | 589,292 |
| 2025-05-23 | 23.700 | 24.000 | 23.050 | 23.400 | 23.400 | 119,184 |
| 2025-05-22 | 24.650 | 24.650 | 23.550 | 23.750 | 23.750 | 151,262 |
| 2025-05-21 | 25.150 | 25.150 | 24.450 | 24.450 | 24.450 | 91,595 |
| 2025-05-20 | 25.650 | 25.750 | 24.750 | 25.000 | 25.000 | 219,187 |
| 2025-05-19 | 25.550 | 26.100 | 25.350 | 25.550 | 25.550 | 94,169 |
| 2025-05-16 | 25.400 | 25.550 | 25.050 | 25.300 | 25.300 | 43,833 |
| 2025-05-15 | 26.250 | 26.250 | 25.200 | 25.400 | 25.400 | 100,739 |
| 2025-05-14 | 25.650 | 26.750 | 25.650 | 25.900 | 25.900 | 523,882 |
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.