ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	25.650	26.750	25.650	25.900	25.900	523,882
2025-05-13	25.750	26.650	25.350	25.550	25.550	271,950
2025-05-12	25.700	26.000	24.900	25.600	25.600	169,070
2025-05-09	26.300	26.400	25.450	25.700	25.700	61,516
2025-05-08	26.000	26.500	25.800	26.350	26.350	59,141
2025-05-07	26.200	26.200	25.100	25.800	25.800	62,601
2025-05-06	26.600	26.600	25.400	25.500	25.500	50,246
2025-05-05	26.800	26.950	25.900	26.200	26.200	119,590
2025-05-02	25.550	27.050	25.550	26.900	26.900	314,709
2025-04-30	24.950	25.500	24.900	25.500	25.500	143,471
2025-04-29	25.550	26.050	23.350	24.350	24.350	172,064
2025-04-28	24.500	25.150	24.300	24.700	24.700	108,587
2025-04-25	24.550	24.700	23.950	24.350	24.350	165,446
2025-04-24	24.900	24.900	24.150	24.550	24.550	43,839
2025-04-23	24.400	25.000	24.200	24.400	24.400	188,817
2025-04-22	23.500	24.500	23.300	23.750	23.750	87,113
2025-04-17	24.550	24.550	23.200	23.400	23.400	97,556
2025-04-16	22.050	24.700	22.000	24.500	24.500	326,606
2025-04-15	21.000	21.700	21.000	21.650	21.650	125,790
2025-04-14	20.200	21.150	20.200	21.050	21.050	72,239
2025-04-11	19.580	20.250	19.080	20.250	20.250	89,593
2025-04-10	20.000	20.350	18.880	19.100	19.100	75,145
2025-04-09	19.500	19.500	18.520	19.100	19.100	271,190
2025-04-08	19.540	20.200	19.500	19.520	19.520	49,278
2025-04-07	19.300	19.900	18.400	19.460	19.460	102,859
2025-04-04	19.850	20.300	19.000	19.750	19.750	116,791
2025-04-03	19.850	20.600	19.650	20.000	20.000	49,790
2025-04-02	20.500	20.800	20.100	20.400	20.400	73,315
2025-04-01	20.700	20.700	20.200	20.700	20.700	53,023
2025-03-31	20.700	20.700	19.950	20.300	20.300	70,824
2025-03-28	21.200	21.200	20.700	20.700	20.700	100,973
2025-03-27	21.000	21.100	20.500	20.800	20.800	54,825
2025-03-26	21.200	21.500	20.700	20.800	20.800	113,891
2025-03-25	20.400	21.300	20.400	21.100	21.100	77,534
2025-03-24	20.900	21.000	20.300	20.700	20.700	86,653
2025-03-21	20.400	20.500	20.100	20.500	20.500	67,287
2025-03-20	19.950	20.700	19.950	20.500	20.500	129,390
2025-03-19	19.700	19.950	19.600	19.850	19.850	71,806
2025-03-18	19.650	20.000	19.650	19.800	19.800	118,336
2025-03-17	19.800	19.900	19.550	19.850	19.850	87,919
2025-03-14	19.450	19.950	19.450	19.800	19.800	63,762
2025-03-13	19.650	19.750	19.350	19.400	19.400	95,208
2025-03-12	19.800	20.100	19.450	19.550	19.550	70,028
2025-03-11	20.400	20.400	19.500	19.800	19.800	137,597
2025-03-10	20.300	20.800	20.100	20.100	20.100	99,630
2025-03-07	20.400	20.600	20.100	20.500	20.500	83,548
2025-03-06	20.600	21.000	20.500	20.700	20.700	71,622
2025-03-05	20.400	21.300	20.400	20.600	20.600	132,122
2025-03-04	21.100	21.100	20.300	20.400	20.400	235,207
2025-03-03	22.000	22.100	21.000	21.400	21.400	429,737
2025-02-28	22.800	22.800	22.100	22.400	22.400	180,476
2025-02-27	23.300	23.300	22.300	23.000	23.000	233,407
2025-02-26	24.300	24.300	23.400	23.500	23.500	1,694,599
2025-02-25	23.600	24.100	23.400	24.000	24.000	112,902
2025-02-24	24.000	24.000	23.200	23.700	23.700	214,209
2025-02-21	23.200	23.400	22.800	23.100	23.100	178,253
2025-02-20	23.000	23.100	22.700	22.800	22.800	42,950
2025-02-19	23.400	23.400	22.100	22.500	22.500	183,717
2025-02-18	24.000	24.100	23.200	23.400	23.400	378,133
2025-02-17	24.000	24.000	23.400	23.700	23.700	601,716

← NewerPage 7 of 22 · 1,261 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.