ITAB Shop Concept AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	22.900	24.000	22.900	23.900	23.900	640,848
2025-02-13	23.000	23.200	22.000	23.000	23.000	123,614
2025-02-12	22.600	23.200	22.100	22.800	22.800	443,297
2025-02-11	21.300	23.200	21.200	22.600	22.600	245,966
2025-02-10	19.950	21.100	19.600	21.100	21.100	177,049
2025-02-07	20.000	20.600	19.300	19.800	19.800	2,800,546
2025-02-06	20.900	21.900	20.900	21.800	21.800	145,443
2025-02-05	20.800	21.000	20.600	20.800	20.800	61,536
2025-02-04	21.300	21.300	20.600	20.900	20.900	93,256
2025-02-03	21.000	21.400	20.500	21.300	21.300	116,800
2025-01-31	21.000	21.600	20.700	21.500	21.500	183,745
2025-01-30	20.700	21.000	20.500	20.800	20.800	56,581
2025-01-29	20.800	21.200	20.500	20.600	20.600	89,929
2025-01-28	20.400	21.100	20.400	20.800	20.800	109,511
2025-01-27	21.100	21.100	20.200	20.300	20.300	109,495
2025-01-24	20.200	21.200	20.200	20.700	20.700	220,447
2025-01-23	20.000	20.300	19.750	20.200	20.200	55,024
2025-01-22	20.300	20.600	19.800	19.950	19.950	136,163
2025-01-21	19.850	21.000	19.800	20.400	20.400	226,474
2025-01-20	19.750	20.200	19.700	19.900	19.900	58,335
2025-01-17	20.200	20.500	19.750	19.850	19.850	113,175
2025-01-16	20.200	20.400	20.100	20.100	20.100	63,450
2025-01-15	19.650	20.400	19.650	20.200	20.200	115,089
2025-01-14	19.700	20.100	19.650	19.650	19.650	101,639
2025-01-13	19.900	20.200	19.700	19.750	19.750	106,742
2025-01-10	20.000	20.400	19.850	19.900	19.900	119,010
2025-01-09	20.400	20.400	19.800	20.100	20.100	91,297
2025-01-08	20.900	20.900	20.100	20.200	20.200	87,926
2025-01-07	21.800	22.300	20.800	20.900	20.900	147,638
2025-01-03	21.300	21.800	21.300	21.600	21.600	94,926
2025-01-02	20.700	21.700	20.700	21.600	21.600	103,127
2024-12-30	20.600	21.200	20.400	20.900	20.900	163,662
2024-12-27	20.700	21.300	20.500	20.800	20.800	105,064
2024-12-23	20.900	21.000	20.400	20.700	20.700	63,968
2024-12-20	20.600	21.000	20.300	21.000	21.000	74,393
2024-12-19	20.900	21.100	20.500	20.700	20.700	49,035
2024-12-18	20.900	21.800	20.600	21.300	21.300	78,885
2024-12-17	21.000	21.200	20.700	20.900	20.900	107,998
2024-12-16	21.600	21.800	21.200	21.300	21.300	100,887
2024-12-13	21.500	22.000	21.200	21.800	21.800	93,633
2024-12-12	22.200	22.400	21.400	21.500	21.500	116,169
2024-12-11	21.600	22.200	21.300	22.100	22.100	116,076
2024-12-10	22.500	22.600	21.700	21.700	21.700	111,668
2024-12-09	22.900	22.900	22.500	22.700	22.700	95,522
2024-12-06	22.500	23.000	22.500	22.900	22.900	140,755
2024-12-05	22.900	23.200	22.600	22.800	22.800	114,648
2024-12-04	23.200	23.500	22.800	22.900	22.900	95,021
2024-12-03	23.500	23.600	23.100	23.500	23.500	126,306
2024-12-02	22.400	23.200	22.300	23.200	23.200	235,865
2024-11-29	22.800	22.900	22.300	22.500	22.500	427,083
2024-11-28	22.600	23.000	22.600	22.800	22.800	62,416
2024-11-27	22.600	23.000	22.500	22.600	22.600	44,829
2024-11-26	23.000	23.100	22.600	22.700	22.700	116,652
2024-11-25	22.800	23.600	22.800	23.300	23.300	115,065
2024-11-22	23.300	23.500	22.900	23.300	23.300	230,097
2024-11-21	23.100	23.500	22.900	23.300	23.300	167,452
2024-11-20	23.400	24.000	22.900	23.100	23.100	78,828
2024-11-19	23.300	23.800	23.200	23.500	23.500	242,919
2024-11-18	24.300	24.300	23.400	23.500	23.500	164,304
2024-11-15	24.300	24.500	24.100	24.300	24.300	189,819

← NewerPage 8 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.