I-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	37.100	38.400	37.100	38.100	36.412	3,228
2024-02-28	38.300	38.400	36.600	38.000	36.316	3,820
2024-02-27	38.600	38.600	37.900	38.400	36.698	2,804
2024-02-26	39.600	39.600	37.300	38.800	37.081	9,236
2024-02-23	42.000	42.000	39.500	40.300	38.514	1,757
2024-02-22	39.400	40.600	38.500	39.300	37.559	13,969
2024-02-21	39.900	40.000	39.400	39.800	38.036	12,874
2024-02-20	39.800	40.000	39.500	40.000	38.228	1,638
2024-02-19	42.400	42.400	39.700	39.700	37.941	4,431
2024-02-16	44.700	44.700	41.700	41.700	39.852	10,830
2024-02-15	42.700	44.700	41.700	44.700	42.719	7,483
2024-02-14	41.700	44.300	41.700	42.800	40.903	5,710
2024-02-13	43.100	43.100	40.100	42.200	40.330	5,166
2024-02-12	41.400	43.900	40.100	43.000	41.095	6,952
2024-02-09	44.500	44.500	42.000	42.500	40.617	10,620
2024-02-08	47.000	47.000	41.600	45.600	43.579	70,414
2024-02-07	50.000	51.400	48.900	49.600	47.402	5,524
2024-02-06	50.000	51.400	49.100	50.600	48.358	1,353
2024-02-05	51.200	51.200	46.900	50.000	47.784	6,320
2024-02-02	53.000	53.000	50.000	51.400	49.122	5,234
2024-02-01	51.200	53.200	50.000	51.800	49.505	5,111
2024-01-31	51.400	52.000	50.000	51.600	49.314	5,994
2024-01-30	54.000	54.600	51.400	51.600	49.314	74,233
2024-01-29	55.600	56.000	54.200	54.600	52.181	3,782
2024-01-26	55.400	57.200	55.400	55.600	53.136	3,141
2024-01-25	55.800	56.800	55.400	56.800	54.283	25,073
2024-01-24	55.800	56.400	55.600	56.400	53.901	13,769
2024-01-23	56.400	56.400	55.600	55.800	53.327	6,998
2024-01-22	55.600	57.400	55.600	56.400	53.901	4,770
2024-01-19	56.000	57.800	55.400	57.400	54.856	3,116
2024-01-18	55.800	56.200	55.000	55.600	53.136	9,095
2024-01-17	56.800	56.800	55.800	55.800	53.327	1,188
2024-01-16	55.600	57.800	55.000	56.800	54.283	6,286
2024-01-15	58.400	58.400	55.800	57.200	54.665	329
2024-01-12	58.400	59.400	58.000	59.200	56.577	2,997
2024-01-11	59.800	59.800	58.000	59.600	56.959	473
2024-01-10	58.200	59.800	57.600	59.800	57.150	2,214
2024-01-09	57.600	59.800	56.200	58.200	55.621	5,024
2024-01-08	56.600	57.000	55.400	56.600	54.092	1,327
2024-01-05	56.000	57.200	55.600	57.200	54.665	888
2024-01-04	58.400	58.400	57.000	58.000	55.430	862
2024-01-03	56.200	58.400	56.200	58.000	55.430	262
2024-01-02	55.400	59.600	55.400	57.800	55.239	1,206
2023-12-29	54.200	59.200	54.200	55.200	52.754	3,828
2023-12-28	55.200	56.200	54.200	54.400	51.989	4,150
2023-12-27	56.200	56.200	54.000	56.200	53.710	4,821
2023-12-22	56.000	56.200	55.800	56.200	53.710	2,324
2023-12-21	56.800	57.600	56.000	56.000	53.519	2,492
2023-12-20	57.200	59.200	56.000	56.200	53.710	2,570
2023-12-19	57.000	58.800	56.000	56.000	53.519	6,235
2023-12-18	59.800	60.800	57.600	57.600	55.048	7,091
2023-12-15	60.600	60.600	58.000	59.800	57.150	7,682
2023-12-14	58.600	61.000	57.200	60.600	57.915	10,401
2023-12-13	53.000	61.000	52.000	58.400	55.812	28,944
2023-12-12	53.200	54.400	53.200	53.800	51.416	4,612
2023-12-11	53.800	54.800	53.200	53.200	50.843	2,304
2023-12-08	53.000	54.800	52.200	53.800	51.416	1,784
2023-12-07	54.000	54.600	52.600	53.000	50.651	2,482
2023-12-06	52.800	53.000	51.000	53.000	50.651	5,510
2023-12-05	52.600	53.000	51.200	53.000	50.651	2,608

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.