I-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 41.800 | 42.000 | 41.200 | 41.800 | 40.579 | 174,924 |
| 2024-08-21 | 41.400 | 41.800 | 40.800 | 41.800 | 40.579 | 4,357 |
| 2024-08-20 | 41.200 | 41.800 | 40.600 | 40.800 | 39.608 | 1,885 |
| 2024-08-19 | 41.200 | 42.600 | 41.000 | 42.600 | 41.356 | 767 |
| 2024-08-16 | 42.000 | 42.800 | 41.000 | 42.800 | 41.550 | 2,905 |
| 2024-08-15 | 41.200 | 42.000 | 40.600 | 41.000 | 39.803 | 5,716 |
| 2024-08-14 | 43.000 | 43.000 | 40.800 | 42.200 | 40.968 | 4,289 |
| 2024-08-13 | 43.400 | 43.400 | 41.600 | 42.800 | 41.550 | 1,590 |
| 2024-08-12 | 41.400 | 43.000 | 41.400 | 42.400 | 41.162 | 3,412 |
| 2024-08-09 | 40.600 | 42.600 | 40.600 | 42.600 | 41.356 | 182 |
| 2024-08-08 | 41.400 | 43.000 | 41.200 | 43.000 | 41.744 | 552 |
| 2024-08-07 | 41.800 | 42.000 | 40.000 | 41.000 | 39.803 | 994 |
| 2024-08-06 | 40.600 | 42.200 | 38.400 | 42.200 | 40.968 | 3,699 |
| 2024-08-05 | 39.600 | 40.800 | 36.800 | 39.200 | 38.055 | 27,279 |
| 2024-08-02 | 41.000 | 41.600 | 39.800 | 40.600 | 39.414 | 2,594 |
| 2024-08-01 | 40.600 | 41.400 | 39.600 | 41.200 | 39.997 | 4,569 |
| 2024-07-31 | 40.200 | 41.600 | 38.200 | 40.800 | 39.608 | 10,073 |
| 2024-07-30 | 38.000 | 39.600 | 37.600 | 39.600 | 38.443 | 1,643 |
| 2024-07-29 | 39.800 | 39.800 | 37.000 | 38.000 | 36.890 | 8,487 |
| 2024-07-26 | 38.800 | 40.600 | 37.000 | 39.000 | 37.861 | 24,464 |
| 2024-07-25 | 38.800 | 40.000 | 37.400 | 38.600 | 37.473 | 15,846 |
| 2024-07-24 | 40.200 | 40.200 | 38.600 | 39.000 | 37.861 | 14,017 |
| 2024-07-23 | 40.000 | 41.000 | 39.800 | 40.400 | 39.220 | 5,429 |
| 2024-07-22 | 41.200 | 42.000 | 40.000 | 40.200 | 39.026 | 14,328 |
| 2024-07-19 | 42.000 | 42.000 | 41.000 | 41.200 | 39.997 | 10,677 |
| 2024-07-18 | 41.800 | 43.400 | 41.800 | 42.000 | 40.773 | 3,246 |
| 2024-07-17 | 41.200 | 41.800 | 40.600 | 41.400 | 40.191 | 5,232 |
| 2024-07-16 | 46.400 | 46.400 | 40.600 | 41.000 | 39.803 | 4,286 |
| 2024-07-15 | 42.000 | 43.000 | 41.200 | 41.200 | 39.997 | 10,469 |
| 2024-07-12 | 42.200 | 43.600 | 41.800 | 42.000 | 40.773 | 4,481 |
| 2024-07-11 | 40.600 | 42.800 | 39.400 | 42.200 | 40.968 | 9,147 |
| 2024-07-10 | 41.400 | 42.000 | 35.800 | 39.600 | 38.443 | 24,651 |
| 2024-07-09 | 42.200 | 42.200 | 41.400 | 41.400 | 40.191 | 4,862 |
| 2024-07-08 | 41.400 | 42.400 | 41.200 | 41.800 | 40.579 | 13,824 |
| 2024-07-05 | 41.400 | 42.000 | 40.600 | 41.800 | 40.579 | 7,328 |
| 2024-07-04 | 41.200 | 42.400 | 41.000 | 41.400 | 40.191 | 12,525 |
| 2024-07-03 | 43.000 | 43.000 | 41.000 | 41.000 | 39.803 | 6,211 |
| 2024-07-02 | 41.400 | 43.200 | 40.800 | 43.200 | 41.938 | 1,914 |
| 2024-07-01 | 43.000 | 43.000 | 40.200 | 41.400 | 40.191 | 4,797 |
| 2024-06-28 | 41.800 | 43.200 | 41.200 | 42.800 | 41.550 | 2,568 |
| 2024-06-27 | 41.400 | 42.600 | 41.200 | 41.600 | 40.385 | 10,456 |
| 2024-06-26 | 42.800 | 42.800 | 41.600 | 42.000 | 40.773 | 1,960 |
| 2024-06-25 | 43.600 | 43.600 | 40.400 | 41.400 | 40.191 | 9,362 |
| 2024-06-24 | 43.400 | 44.200 | 42.000 | 43.600 | 42.327 | 728 |
| 2024-06-20 | 43.800 | 44.000 | 42.400 | 43.400 | 42.132 | 919 |
| 2024-06-19 | 43.800 | 44.000 | 43.000 | 43.000 | 41.744 | 5,920 |
| 2024-06-18 | 41.800 | 43.000 | 39.800 | 42.800 | 41.550 | 5,797 |
| 2024-06-17 | 42.400 | 42.600 | 39.800 | 42.000 | 40.773 | 10,081 |
| 2024-06-14 | 43.400 | 44.400 | 43.000 | 44.400 | 43.103 | 1,552 |
| 2024-06-13 | 43.200 | 44.000 | 41.200 | 43.200 | 41.938 | 11,374 |
| 2024-06-12 | 46.000 | 46.000 | 41.400 | 44.000 | 42.715 | 16,324 |
| 2024-06-11 | 44.000 | 45.600 | 44.000 | 45.400 | 44.074 | 4,676 |
| 2024-06-10 | 41.600 | 47.800 | 41.600 | 46.000 | 44.657 | 4,636 |
| 2024-06-07 | 46.000 | 46.000 | 42.000 | 42.200 | 40.968 | 40,556 |
| 2024-06-05 | 50.500 | 52.500 | 44.800 | 47.400 | 46.016 | 13,848 |
| 2024-06-04 | 52.500 | 52.500 | 49.600 | 50.500 | 49.025 | 12,765 |
| 2024-06-03 | 51.500 | 54.500 | 51.500 | 52.500 | 50.967 | 3,292 |
| 2024-05-31 | 52.000 | 52.000 | 51.000 | 51.400 | 49.899 | 2,016 |
| 2024-05-30 | 50.000 | 54.400 | 50.000 | 51.400 | 49.899 | 26,790 |
| 2024-05-29 | 52.000 | 52.000 | 49.400 | 49.800 | 48.346 | 4,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 1.2500 SEK |
| 2025-05-16 | 1.0000 SEK |
| 2024-05-17 | 0.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.