ITAB Shop Concept AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 24.300 | 24.500 | 24.100 | 24.300 | 24.300 | 60,643 |
| 2024-11-13 | 24.600 | 25.000 | 24.200 | 24.300 | 24.300 | 252,519 |
| 2024-11-12 | 25.500 | 25.600 | 24.600 | 24.600 | 24.600 | 116,479 |
| 2024-11-11 | 25.000 | 26.100 | 25.000 | 25.700 | 25.700 | 114,124 |
| 2024-11-08 | 24.500 | 25.200 | 24.100 | 25.200 | 25.200 | 177,845 |
| 2024-11-07 | 23.800 | 24.900 | 23.800 | 24.400 | 24.400 | 239,382 |
| 2024-11-06 | 24.800 | 25.100 | 23.600 | 23.700 | 23.700 | 249,607 |
| 2024-11-05 | 24.900 | 25.200 | 24.500 | 24.800 | 24.800 | 79,443 |
| 2024-11-04 | 25.300 | 25.800 | 24.800 | 24.900 | 24.900 | 122,787 |
| 2024-11-01 | 25.700 | 26.100 | 25.300 | 25.400 | 25.400 | 67,588 |
| 2024-10-31 | 26.900 | 27.100 | 26.000 | 26.000 | 26.000 | 162,132 |
| 2024-10-30 | 28.000 | 28.000 | 27.000 | 27.100 | 27.100 | 411,197 |
| 2024-10-29 | 26.800 | 28.500 | 24.800 | 28.000 | 28.000 | 967,769 |
| 2024-10-28 | 28.300 | 29.500 | 28.200 | 29.500 | 29.500 | 247,718 |
| 2024-10-25 | 27.500 | 28.500 | 27.400 | 27.800 | 27.800 | 77,663 |
| 2024-10-24 | 28.000 | 28.500 | 27.600 | 27.600 | 27.600 | 117,469 |
| 2024-10-23 | 27.600 | 28.400 | 27.400 | 28.100 | 28.100 | 128,442 |
| 2024-10-22 | 27.900 | 29.000 | 27.200 | 27.600 | 27.600 | 270,566 |
| 2024-10-21 | 27.900 | 28.000 | 27.300 | 27.900 | 27.900 | 166,899 |
| 2024-10-18 | 28.000 | 28.200 | 27.500 | 27.900 | 27.900 | 168,263 |
| 2024-10-17 | 28.700 | 28.700 | 27.900 | 28.000 | 28.000 | 109,988 |
| 2024-10-16 | 28.500 | 29.000 | 28.400 | 28.700 | 28.700 | 48,123 |
| 2024-10-15 | 29.500 | 29.700 | 28.300 | 28.500 | 28.500 | 97,551 |
| 2024-10-14 | 30.000 | 31.600 | 29.100 | 29.300 | 29.300 | 181,990 |
| 2024-10-11 | 28.900 | 30.400 | 28.800 | 29.900 | 29.900 | 46,717 |
| 2024-10-10 | 29.500 | 29.800 | 28.800 | 29.000 | 29.000 | 51,844 |
| 2024-10-09 | 29.300 | 29.900 | 29.300 | 29.400 | 29.400 | 82,953 |
| 2024-10-08 | 29.500 | 29.800 | 29.100 | 29.300 | 29.300 | 60,190 |
| 2024-10-07 | 30.000 | 30.000 | 29.000 | 29.200 | 29.200 | 97,754 |
| 2024-10-04 | 29.000 | 30.200 | 28.800 | 29.900 | 29.900 | 117,958 |
| 2024-10-03 | 29.500 | 29.700 | 28.500 | 29.000 | 29.000 | 118,920 |
| 2024-10-02 | 29.600 | 30.000 | 29.200 | 29.600 | 29.600 | 405,306 |
| 2024-10-01 | 29.900 | 30.500 | 29.500 | 29.500 | 29.500 | 123,485 |
| 2024-09-30 | 30.100 | 30.200 | 29.600 | 30.000 | 30.000 | 150,552 |
| 2024-09-27 | 30.200 | 30.700 | 29.300 | 30.200 | 30.200 | 212,868 |
| 2024-09-26 | 26.400 | 29.900 | 26.300 | 29.900 | 29.900 | 1,065,872 |
| 2024-09-25 | 24.800 | 25.400 | 24.800 | 25.200 | 25.200 | 53,004 |
| 2024-09-24 | 25.300 | 25.400 | 24.700 | 24.800 | 24.800 | 26,934 |
| 2024-09-23 | 25.400 | 25.600 | 25.100 | 25.300 | 25.300 | 15,460 |
| 2024-09-20 | 25.200 | 25.700 | 24.700 | 25.400 | 25.400 | 46,009 |
| 2024-09-19 | 24.500 | 25.400 | 24.400 | 25.300 | 25.300 | 38,941 |
| 2024-09-18 | 25.200 | 25.200 | 24.100 | 24.400 | 24.400 | 84,883 |
| 2024-09-17 | 25.400 | 25.400 | 25.100 | 25.300 | 25.300 | 15,840 |
| 2024-09-16 | 25.500 | 25.700 | 25.200 | 25.400 | 25.400 | 25,840 |
| 2024-09-13 | 24.900 | 25.800 | 24.900 | 25.600 | 25.600 | 62,162 |
| 2024-09-12 | 24.700 | 25.200 | 24.500 | 24.800 | 24.800 | 33,006 |
| 2024-09-11 | 25.400 | 25.600 | 24.700 | 24.700 | 24.700 | 31,536 |
| 2024-09-10 | 25.100 | 25.700 | 25.100 | 25.400 | 25.400 | 32,442 |
| 2024-09-09 | 24.800 | 25.300 | 24.800 | 25.000 | 25.000 | 38,418 |
| 2024-09-06 | 25.600 | 25.600 | 24.700 | 24.800 | 24.800 | 115,038 |
| 2024-09-05 | 26.000 | 26.200 | 25.400 | 25.600 | 25.600 | 48,835 |
| 2024-09-04 | 24.600 | 27.100 | 24.400 | 26.000 | 26.000 | 124,256 |
| 2024-09-03 | 25.500 | 25.800 | 24.900 | 25.000 | 25.000 | 61,323 |
| 2024-09-02 | 26.600 | 26.700 | 25.200 | 25.400 | 25.400 | 146,199 |
| 2024-08-30 | 26.900 | 27.000 | 26.000 | 26.700 | 26.700 | 93,029 |
| 2024-08-29 | 24.800 | 26.900 | 24.300 | 26.900 | 26.900 | 217,707 |
| 2024-08-28 | 23.700 | 25.600 | 23.600 | 24.800 | 24.800 | 183,717 |
| 2024-08-27 | 23.400 | 24.100 | 23.400 | 23.600 | 23.600 | 40,260 |
| 2024-08-26 | 23.900 | 24.000 | 23.400 | 23.400 | 23.400 | 113,953 |
| 2024-08-23 | 24.700 | 24.700 | 24.000 | 24.000 | 24.000 | 68,621 |
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.