I-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	54.400	56.000	52.600	56.000	53.519	22,248
2022-12-20	55.600	55.600	54.400	55.000	52.563	23,672
2022-12-19	55.400	59.800	54.200	55.600	53.136	6,357
2022-12-16	57.000	59.800	55.000	55.400	52.945	4,393
2022-12-15	56.400	58.000	55.000	57.000	54.474	6,646
2022-12-14	56.600	59.000	56.000	58.200	55.621	2,137
2022-12-13	58.000	60.800	55.200	57.200	54.665	5,624
2022-12-12	57.600	60.800	55.200	58.000	55.430	4,223
2022-12-09	56.200	58.000	56.200	57.600	55.048	3,103
2022-12-08	57.200	58.000	56.800	56.800	54.283	2,033
2022-12-07	58.600	60.000	55.800	58.400	55.812	79,398
2022-12-06	54.200	58.600	54.200	55.600	53.136	2,733
2022-12-05	56.800	56.800	54.200	54.200	51.798	5,753
2022-12-02	58.800	59.000	56.000	56.800	54.283	6,764
2022-12-01	59.200	59.800	57.600	58.800	56.194	4,690
2022-11-30	57.200	60.000	57.200	58.000	55.430	2,504
2022-11-29	57.400	59.000	56.600	56.600	54.092	1,788
2022-11-28	59.000	59.800	55.000	59.200	56.577	6,328
2022-11-25	56.000	59.000	56.000	59.000	56.386	9,994
2022-11-24	58.000	59.000	57.200	58.000	55.430	4,931
2022-11-23	56.400	58.600	56.400	58.000	55.430	2,906
2022-11-22	55.400	56.800	55.000	55.600	53.136	2,973
2022-11-21	58.000	59.600	54.600	54.600	52.181	12,153
2022-11-18	55.000	59.000	55.000	58.000	55.430	4,191
2022-11-17	62.000	62.600	53.800	55.000	52.563	8,146
2022-11-16	59.000	60.200	58.600	60.200	57.532	21,236
2022-11-15	59.600	60.000	58.400	59.000	56.386	9,216
2022-11-14	56.600	59.600	56.400	59.600	56.959	1,804
2022-11-11	56.000	58.800	55.000	55.600	53.136	1,438
2022-11-10	59.000	59.000	55.000	56.000	53.519	4,627
2022-11-09	59.200	59.200	54.600	59.000	56.386	10,725
2022-11-08	62.000	64.000	57.200	59.400	56.768	11,718
2022-11-07	61.000	64.000	60.200	61.000	58.297	10,114
2022-11-04	56.000	61.000	56.000	61.000	58.297	10,027
2022-11-03	55.000	56.600	55.000	56.000	53.519	3,078
2022-11-02	55.000	57.400	53.000	55.000	52.563	11,421
2022-11-01	55.200	58.600	54.800	55.000	52.563	5,765
2022-10-31	53.800	54.400	51.000	54.000	51.607	63,538
2022-10-28	53.400	56.000	50.000	52.200	49.887	5,373
2022-10-27	52.000	55.000	50.000	53.200	50.843	13,858
2022-10-26	50.000	51.600	47.900	50.600	48.358	104,137
2022-10-25	49.400	53.200	49.000	50.000	47.784	4,623
2022-10-24	44.800	50.200	44.800	49.400	47.211	58,567
2022-10-21	40.100	45.600	40.100	44.900	42.910	64,084
2022-10-20	39.900	40.000	36.900	39.100	37.367	3,720
2022-10-19	39.800	39.800	37.000	39.700	37.941	1,589
2022-10-18	40.900	41.900	39.000	39.800	38.036	869
2022-10-17	36.000	40.900	36.000	40.900	39.088	378
2022-10-14	40.900	40.900	36.100	37.100	35.456	1,141
2022-10-13	37.800	40.000	33.000	37.200	35.552	7,666
2022-10-12	38.200	38.200	37.500	37.800	36.125	1,887
2022-10-11	37.200	37.200	37.200	37.200	35.552	554
2022-10-10	40.000	43.000	36.300	37.200	35.552	4,511
2022-10-07	37.000	40.000	35.500	40.000	38.228	4,830
2022-10-06	40.800	40.800	36.200	37.400	35.743	1,836
2022-10-05	36.200	42.200	36.200	37.900	36.221	6,787
2022-10-04	38.300	38.300	34.400	36.100	34.500	7,081
2022-10-03	39.100	39.100	32.400	37.000	35.360	5,221
2022-09-30	37.800	37.800	35.100	37.800	36.125	3,209
2022-09-29	38.500	39.700	35.700	37.500	35.838	5,402

← NewerPage 17 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.