I-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	39.000	40.000	37.000	38.500	36.794	5,253
2022-09-27	40.500	41.200	36.600	39.400	37.654	11,121
2022-09-26	32.000	38.900	30.900	36.000	34.405	15,683
2022-09-23	30.600	31.000	29.500	30.900	29.531	16,847
2022-09-22	30.100	31.700	29.500	30.200	28.862	10,234
2022-09-21	31.600	31.700	29.200	31.400	30.009	5,182
2022-09-20	30.400	31.500	30.400	31.200	29.817	12,897
2022-09-19	29.500	31.300	29.500	30.000	28.671	7,430
2022-09-16	28.100	29.400	28.000	29.300	28.002	3,000
2022-09-15	28.700	28.700	26.800	27.200	25.995	5,400
2022-09-14	29.800	29.800	28.400	28.400	27.142	151
2022-09-13	29.000	29.000	28.400	28.400	27.142	1,526
2022-09-12	30.000	30.000	28.000	28.000	26.759	687
2022-09-09	30.600	32.000	30.000	30.000	28.671	4,340
2022-09-08	29.300	30.500	28.500	30.500	29.149	9,538
2022-09-07	32.300	32.300	30.000	30.400	29.053	5,903
2022-09-06	30.900	31.500	29.800	30.600	29.244	18,417
2022-09-05	34.500	34.500	29.300	31.600	30.200	19,936
2022-09-02	32.900	33.600	30.400	33.500	32.016	3,323
2022-09-01	37.400	39.800	34.500	34.700	33.162	4,838
2022-08-31	32.000	40.000	31.900	35.900	34.309	8,627
2022-08-30	31.300	33.400	31.300	32.200	30.773	356,921
2022-08-29	33.500	33.500	32.100	33.500	32.016	14,270
2022-08-26	31.300	35.000	29.300	33.600	32.111	185,429
2022-08-25	28.000	30.000	27.500	30.000	28.671	3,861
2022-08-24	29.300	30.000	29.300	30.000	28.671	170
2022-08-23	25.500	25.600	25.500	25.500	24.370	605
2022-08-22	26.000	26.600	26.000	26.000	24.848	1,705
2022-08-19	26.600	26.600	26.000	26.000	24.848	1,639
2022-08-18	26.000	26.600	26.000	26.600	25.421	2,471
2022-08-17	26.000	26.600	26.000	26.100	24.943	278
2022-08-16	26.000	28.600	26.000	26.600	25.421	1,323
2022-08-15	26.000	27.000	26.000	27.000	25.804	1,221
2022-08-12	26.300	27.000	25.700	26.300	25.135	602
2022-08-11	27.900	27.900	25.500	26.100	24.943	10,522
2022-08-10	27.000	27.600	26.300	27.000	25.804	2,535
2022-08-09	26.100	31.000	26.100	27.000	25.804	4,862
2022-08-08	27.200	27.800	26.100	27.000	25.804	1,183
2022-08-05	27.600	28.000	25.700	26.200	25.039	6,644
2022-08-04	27.500	27.900	26.900	27.200	25.995	8,018
2022-08-03	28.000	28.700	27.800	28.400	27.142	392
2022-08-02	27.500	29.100	27.500	28.000	26.759	1,626
2022-08-01	30.500	30.600	27.500	29.000	27.715	1,532
2022-07-29	26.700	28.500	26.700	27.500	26.281	603
2022-07-28	30.600	30.600	26.700	26.700	25.517	1,072
2022-07-27	27.200	27.200	26.100	26.100	24.943	9,830
2022-07-26	29.200	29.200	26.600	27.200	25.995	6,909
2022-07-25	29.000	30.100	26.100	27.400	26.186	12,752
2022-07-22	29.000	31.000	28.700	29.000	27.715	7,575
2022-07-21	29.000	29.100	27.600	29.000	27.715	1,670
2022-07-20	31.000	31.000	26.200	29.400	28.097	2,887
2022-07-19	31.000	31.300	31.000	31.300	29.913	117
2022-07-18	30.100	33.100	30.100	33.100	31.633	372
2022-07-15	34.400	34.400	29.100	34.200	32.685	1,995
2022-07-14	29.100	34.400	29.100	34.400	32.876	649
2022-07-13	29.100	29.100	29.100	29.100	27.811	58
2022-07-12	28.400	29.000	28.400	29.000	27.715	510
2022-07-11	28.400	28.500	28.300	28.500	27.237	228
2022-07-08	27.700	28.500	27.700	28.500	27.237	3,455
2022-07-07	27.900	27.900	25.500	27.900	26.664	3,330

← NewerPage 18 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.