I-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 51.200 | 51.200 | 49.300 | 49.600 | 48.151 | 9,571 |
| 2024-05-27 | 51.000 | 52.800 | 47.500 | 50.400 | 48.928 | 21,134 |
| 2024-05-24 | 50.800 | 51.200 | 50.400 | 50.400 | 48.928 | 6,158 |
| 2024-05-23 | 50.000 | 51.200 | 50.000 | 50.800 | 49.316 | 5,453 |
| 2024-05-22 | 49.900 | 50.000 | 48.800 | 50.000 | 48.540 | 2,363 |
| 2024-05-21 | 49.600 | 50.000 | 49.200 | 50.000 | 48.540 | 4,364 |
| 2024-05-20 | 48.400 | 50.600 | 48.400 | 49.600 | 48.151 | 1,815 |
| 2024-05-17 | 47.900 | 49.000 | 46.700 | 48.400 | 46.986 | 5,220 |
| 2024-05-16 | 49.800 | 49.800 | 47.900 | 48.200 | 46.064 | 7,608 |
| 2024-05-15 | 48.400 | 49.000 | 48.000 | 48.200 | 46.064 | 5,546 |
| 2024-05-14 | 47.800 | 48.300 | 47.500 | 48.300 | 46.160 | 2,725 |
| 2024-05-13 | 47.200 | 49.000 | 47.200 | 47.800 | 45.682 | 4,878 |
| 2024-05-10 | 49.000 | 49.000 | 47.700 | 48.000 | 45.873 | 3,185 |
| 2024-05-08 | 50.000 | 50.000 | 48.900 | 48.900 | 46.733 | 10,206 |
| 2024-05-07 | 47.300 | 49.900 | 46.800 | 48.000 | 45.873 | 25,429 |
| 2024-05-06 | 45.800 | 47.300 | 45.200 | 46.800 | 44.726 | 2,286 |
| 2024-05-03 | 46.000 | 46.000 | 44.800 | 45.800 | 43.771 | 7,219 |
| 2024-05-02 | 45.000 | 49.900 | 44.500 | 46.000 | 43.962 | 5,232 |
| 2024-04-30 | 45.100 | 45.100 | 45.000 | 45.000 | 43.006 | 169 |
| 2024-04-29 | 45.800 | 46.400 | 41.400 | 45.100 | 43.102 | 1,204 |
| 2024-04-26 | 45.200 | 45.800 | 43.700 | 45.800 | 43.771 | 4,135 |
| 2024-04-25 | 47.200 | 47.400 | 46.000 | 46.000 | 43.962 | 5,008 |
| 2024-04-24 | 47.900 | 51.600 | 46.200 | 47.000 | 44.917 | 5,139 |
| 2024-04-23 | 45.800 | 46.300 | 43.600 | 46.200 | 44.153 | 363 |
| 2024-04-22 | 44.900 | 44.900 | 42.300 | 44.200 | 42.241 | 2,850 |
| 2024-04-19 | 45.100 | 45.200 | 42.300 | 44.000 | 42.050 | 3,520 |
| 2024-04-18 | 46.000 | 47.300 | 42.400 | 45.200 | 43.197 | 7,027 |
| 2024-04-17 | 46.600 | 46.900 | 44.000 | 44.800 | 42.815 | 9,802 |
| 2024-04-16 | 46.900 | 47.000 | 45.300 | 46.700 | 44.631 | 4,675 |
| 2024-04-15 | 48.000 | 48.000 | 43.500 | 47.000 | 44.917 | 7,104 |
| 2024-04-12 | 47.000 | 51.600 | 45.300 | 48.000 | 45.873 | 6,700 |
| 2024-04-11 | 47.400 | 47.900 | 46.200 | 47.000 | 44.917 | 2,218 |
| 2024-04-10 | 43.600 | 48.800 | 43.600 | 47.000 | 44.917 | 686 |
| 2024-04-09 | 44.100 | 44.900 | 43.300 | 44.900 | 42.910 | 1,782 |
| 2024-04-08 | 44.000 | 45.000 | 43.300 | 44.100 | 42.146 | 6,758 |
| 2024-04-05 | 45.800 | 45.800 | 43.300 | 45.000 | 43.006 | 1,818 |
| 2024-04-04 | 45.400 | 46.700 | 45.400 | 46.300 | 44.248 | 1,208 |
| 2024-04-03 | 45.400 | 47.600 | 45.300 | 46.900 | 44.822 | 10,858 |
| 2024-04-02 | 47.700 | 49.600 | 44.400 | 47.500 | 45.395 | 10,705 |
| 2024-03-28 | 47.200 | 48.000 | 47.200 | 47.800 | 45.682 | 2,256 |
| 2024-03-27 | 47.800 | 47.800 | 45.400 | 47.300 | 45.204 | 7,921 |
| 2024-03-26 | 44.800 | 48.000 | 44.800 | 47.800 | 45.682 | 10,919 |
| 2024-03-25 | 44.000 | 45.200 | 44.000 | 44.800 | 42.815 | 18,146 |
| 2024-03-22 | 42.400 | 43.900 | 42.000 | 43.000 | 41.095 | 9,210 |
| 2024-03-21 | 42.500 | 43.000 | 40.000 | 43.000 | 41.095 | 2,606 |
| 2024-03-20 | 44.200 | 44.200 | 40.300 | 42.000 | 40.139 | 3,357 |
| 2024-03-19 | 44.700 | 44.800 | 43.700 | 44.200 | 42.241 | 5,120 |
| 2024-03-18 | 39.500 | 44.800 | 39.500 | 44.000 | 42.050 | 15,681 |
| 2024-03-15 | 39.400 | 40.100 | 39.100 | 39.500 | 37.750 | 1,088 |
| 2024-03-14 | 39.500 | 39.500 | 38.100 | 39.500 | 37.750 | 5,728 |
| 2024-03-13 | 40.400 | 40.400 | 38.900 | 39.500 | 37.750 | 7,904 |
| 2024-03-12 | 41.700 | 41.700 | 39.000 | 40.700 | 38.897 | 9,180 |
| 2024-03-11 | 43.600 | 43.600 | 40.700 | 41.500 | 39.661 | 4,967 |
| 2024-03-08 | 40.300 | 43.700 | 40.300 | 43.700 | 41.764 | 11,654 |
| 2024-03-07 | 40.900 | 41.700 | 40.000 | 41.700 | 39.852 | 2,681 |
| 2024-03-06 | 41.300 | 42.200 | 39.500 | 40.900 | 39.088 | 8,345 |
| 2024-03-05 | 37.800 | 42.300 | 37.800 | 40.100 | 38.323 | 12,825 |
| 2024-03-04 | 38.000 | 38.400 | 37.100 | 37.800 | 36.125 | 5,928 |
| 2024-03-01 | 38.100 | 38.400 | 38.000 | 38.000 | 36.316 | 1,981 |
| 2024-02-29 | 37.100 | 38.400 | 37.100 | 38.100 | 36.412 | 3,228 |
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.