I-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	70.000	70.800	66.800	68.000	64.987	9,494
2023-03-16	69.800	70.000	68.600	69.400	66.325	12,783
2023-03-15	72.600	72.600	70.000	70.000	66.898	4,322
2023-03-14	71.600	72.600	68.800	70.600	67.472	1,543
2023-03-13	72.600	72.800	69.000	71.600	68.427	7,116
2023-03-10	70.600	72.800	69.800	72.800	69.574	665
2023-03-09	73.400	73.400	70.400	72.000	68.810	5,824
2023-03-08	70.000	74.800	70.000	71.400	68.236	16,415
2023-03-07	73.000	73.800	70.000	73.000	69.765	11,748
2023-03-06	72.000	75.400	71.600	72.600	69.383	12,093
2023-03-03	74.800	75.000	72.000	72.200	69.001	6,586
2023-03-02	75.400	75.400	73.000	74.800	71.485	4,255
2023-03-01	73.000	75.800	73.000	75.400	72.059	5,135
2023-02-28	74.000	74.000	72.200	73.400	70.147	4,764
2023-02-27	72.000	74.200	72.000	74.200	70.912	7,197
2023-02-24	75.000	75.000	68.200	71.600	68.427	12,866
2023-02-23	77.000	77.000	72.800	73.600	70.339	8,079
2023-02-22	65.400	77.600	65.400	75.000	71.677	119,432
2023-02-21	60.200	62.000	58.000	60.600	57.915	6,134
2023-02-20	61.400	62.800	59.200	60.200	57.532	12,341
2023-02-17	61.000	64.000	60.800	61.200	58.488	20,721
2023-02-16	64.600	64.600	58.200	60.800	58.106	422
2023-02-15	61.000	62.600	57.600	58.000	55.430	9,301
2023-02-14	58.600	62.800	58.000	60.600	57.915	12,178
2023-02-13	57.000	60.000	57.000	58.400	55.812	10,239
2023-02-10	55.400	56.000	53.200	56.000	53.519	2,921
2023-02-09	56.000	56.000	55.000	55.400	52.945	1,997
2023-02-08	54.000	57.000	54.000	57.000	54.474	1,954
2023-02-07	55.000	55.000	53.600	54.400	51.989	2,706
2023-02-06	56.000	56.000	55.000	55.000	52.563	2,122
2023-02-03	56.000	57.600	55.000	56.000	53.519	5,696
2023-02-02	57.800	57.800	55.000	55.400	52.945	4,682
2023-02-01	54.400	55.800	53.400	54.000	51.607	681
2023-01-31	53.000	54.800	53.000	53.200	50.843	2,969
2023-01-30	53.200	53.600	51.800	53.000	50.651	2,305
2023-01-27	54.400	57.600	53.200	54.200	51.798	475
2023-01-26	53.200	57.000	52.800	54.400	51.989	1,697
2023-01-25	54.000	55.000	53.600	53.800	51.416	4,466
2023-01-24	53.800	58.200	53.800	55.000	52.563	788
2023-01-23	55.000	56.800	54.800	55.200	52.754	8,215
2023-01-20	55.600	55.600	55.000	55.000	52.563	2,625
2023-01-19	56.800	56.800	55.200	55.800	53.327	4,175
2023-01-18	56.000	59.400	55.000	57.400	54.856	5,408
2023-01-17	56.000	56.000	54.000	54.600	52.181	9,243
2023-01-16	56.000	56.000	55.200	55.200	52.754	3,471
2023-01-13	53.400	56.000	53.400	55.200	52.754	5,393
2023-01-12	56.000	56.200	53.400	53.400	51.034	2,130
2023-01-11	55.000	55.000	54.800	54.800	52.372	185
2023-01-10	53.000	54.800	52.000	54.200	51.798	3,035
2023-01-09	55.800	55.800	52.800	53.000	50.651	3,550
2023-01-05	53.800	55.800	53.200	55.800	53.327	3,638
2023-01-04	51.800	55.200	51.800	54.000	51.607	196,796
2023-01-03	52.400	53.400	51.800	52.200	49.887	906
2023-01-02	51.600	56.400	51.600	52.800	50.460	1,997
2022-12-30	53.800	54.000	52.800	53.800	51.416	3,206
2022-12-29	53.800	56.200	53.800	54.200	51.798	2,465
2022-12-28	58.600	58.600	54.800	55.600	53.136	3,702
2022-12-27	56.200	58.400	52.600	58.400	55.812	6,306
2022-12-23	59.400	59.400	53.400	56.200	53.710	2,648
2022-12-22	55.800	55.800	52.600	53.800	51.416	8,022

← NewerPage 16 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.