I-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	57.000	57.000	53.600	53.600	51.225	12,877
2023-12-01	57.000	57.000	53.000	57.000	54.474	5,495
2023-11-30	52.000	65.600	52.000	56.800	54.283	117,635
2023-11-29	50.000	50.600	48.100	49.400	47.211	9,965
2023-11-28	48.500	50.000	48.000	49.800	47.593	15,849
2023-11-27	46.600	48.900	46.600	47.900	45.777	6,268
2023-11-24	47.000	48.500	46.200	46.600	44.535	5,650
2023-11-23	45.400	47.000	44.300	47.000	44.917	1,601
2023-11-22	47.900	47.900	45.300	45.400	43.388	8,722
2023-11-21	44.800	48.900	43.400	48.000	45.873	4,256
2023-11-20	49.000	49.000	44.500	45.700	43.675	15,551
2023-11-17	42.900	44.500	42.500	44.500	42.528	11,893
2023-11-16	42.700	42.900	41.800	42.000	40.139	8,713
2023-11-15	41.900	42.500	41.600	42.500	40.617	5,805
2023-11-14	43.000	43.000	41.000	42.300	40.426	6,278
2023-11-13	43.200	43.600	41.500	42.800	40.903	519
2023-11-10	40.100	43.200	40.000	43.200	41.286	11,196
2023-11-09	40.900	41.400	39.100	41.000	39.183	10,031
2023-11-08	40.200	42.100	39.200	41.900	40.043	3,783
2023-11-07	41.000	41.800	39.000	41.100	39.279	16,750
2023-11-06	43.600	43.600	41.700	42.000	40.139	2,314
2023-11-03	42.300	42.300	41.700	41.900	40.043	1,822
2023-11-02	42.500	43.500	41.800	42.500	40.617	5,490
2023-11-01	42.200	42.500	41.400	42.200	40.330	2,121
2023-10-31	41.200	44.000	41.200	42.200	40.330	3,268
2023-10-30	41.300	42.300	41.300	41.700	39.852	3,554
2023-10-27	41.500	42.300	41.500	42.300	40.426	140
2023-10-26	41.400	42.600	40.700	42.200	40.330	3,511
2023-10-25	45.500	45.500	43.000	43.000	41.095	3,550
2023-10-24	41.100	46.700	41.100	43.000	41.095	860
2023-10-23	42.400	45.000	42.400	44.400	42.433	6,316
2023-10-20	43.800	43.800	40.600	42.400	40.521	12,633
2023-10-19	43.300	43.700	41.900	42.700	40.808	9,974
2023-10-18	44.500	44.500	43.000	44.000	42.050	7,856
2023-10-17	41.000	44.900	41.000	42.600	40.712	17,289
2023-10-16	40.400	45.300	39.100	41.400	39.566	5,409
2023-10-13	38.400	41.400	38.400	40.400	38.610	303
2023-10-12	40.300	41.000	40.000	40.000	38.228	2,633
2023-10-11	38.200	41.400	38.200	40.000	38.228	2,707
2023-10-10	39.000	40.000	38.500	39.800	38.036	2,486
2023-10-09	41.500	41.500	38.200	39.000	37.272	2,122
2023-10-06	41.700	41.800	40.000	41.000	39.183	2,836
2023-10-05	38.900	41.800	38.800	41.800	39.948	4,724
2023-10-04	41.900	41.900	39.200	40.000	38.228	1,594
2023-10-03	40.500	40.500	38.600	39.300	37.559	973
2023-10-02	40.700	41.400	37.400	40.500	38.705	5,901
2023-09-29	40.600	42.000	39.400	42.000	40.139	3,088
2023-09-28	40.600	40.600	40.500	40.500	38.705	362
2023-09-27	37.900	41.000	37.900	40.200	38.419	9,685
2023-09-26	38.400	38.400	36.300	37.600	35.934	13,079
2023-09-25	37.500	39.100	37.000	38.500	36.794	9,505
2023-09-22	37.200	37.500	37.100	37.500	35.838	4,972
2023-09-21	38.500	38.500	37.300	38.000	36.316	16,363
2023-09-20	38.800	38.800	38.400	38.800	37.081	1,246
2023-09-19	37.600	38.500	37.600	38.500	36.794	1,603
2023-09-18	38.700	38.700	37.800	38.300	36.603	10,431
2023-09-15	37.500	39.200	37.500	38.700	36.985	10,618
2023-09-14	38.200	39.800	36.700	38.100	36.412	17,008
2023-09-13	35.100	38.000	35.100	38.000	36.316	15,225
2023-09-12	36.900	36.900	35.100	36.000	34.405	10,887

← NewerPage 13 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.