I-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	28.200	28.200	27.800	28.000	26.759	1,451
2022-07-05	26.500	28.000	26.400	28.000	26.759	1,109
2022-07-04	27.900	28.600	26.300	28.400	27.142	3,711
2022-07-01	27.800	27.800	27.800	27.800	26.568	6
2022-06-30	27.600	27.600	25.400	27.000	25.804	5,318
2022-06-29	26.700	27.600	26.700	27.600	26.377	411
2022-06-28	27.100	28.500	26.100	26.900	25.708	4,293
2022-06-27	28.000	28.500	26.800	27.000	25.804	600,764
2022-06-23	28.800	28.800	25.800	27.800	26.568	3,978
2022-06-22	29.000	29.200	28.900	28.900	27.619	803
2022-06-21	27.600	29.600	27.600	29.000	27.715	543
2022-06-20	28.900	30.400	27.600	30.400	29.053	1,626
2022-06-17	28.500	30.600	27.300	29.200	27.906	3,355
2022-06-16	28.800	30.600	28.600	28.600	27.333	1,577
2022-06-15	29.500	30.000	28.500	28.800	27.524	3,211
2022-06-14	28.600	32.700	28.500	29.000	27.715	5,796
2022-06-13	30.600	32.700	28.600	28.600	27.333	7,262
2022-06-10	30.100	30.800	29.400	30.600	29.244	2,269
2022-06-09	31.000	31.200	28.300	30.200	28.862	21,024
2022-06-08	34.300	34.300	31.400	31.400	30.009	1,537
2022-06-07	31.500	32.500	31.400	32.400	30.964	592
2022-06-03	32.900	33.000	31.000	31.600	30.200	2,365
2022-06-02	31.500	33.100	31.400	32.900	31.442	7,590
2022-06-01	34.000	34.800	31.000	33.900	32.398	3,986
2022-05-31	33.000	34.000	30.600	34.000	32.493	5,901
2022-05-30	31.400	32.500	31.400	32.000	30.582	2,977
2022-05-27	31.500	32.800	31.000	31.400	30.009	4,017
2022-05-25	32.000	32.000	31.500	31.500	30.104	4,055
2022-05-24	32.000	32.000	31.500	32.000	30.582	961
2022-05-23	31.500	35.100	30.600	32.000	30.582	4,092
2022-05-20	35.000	35.000	31.500	31.500	30.104	1,051
2022-05-19	32.500	32.500	32.400	32.500	31.060	2,460
2022-05-18	31.300	33.000	31.300	32.000	30.582	4,565
2022-05-17	32.000	32.400	30.800	32.400	30.964	9,063
2022-05-16	31.000	32.600	31.000	32.500	31.060	2,401
2022-05-13	30.500	33.100	30.500	31.000	29.626	4,815
2022-05-12	32.400	32.400	30.000	31.800	30.391	5,926
2022-05-11	30.600	32.900	30.600	32.500	31.060	5,743
2022-05-10	33.600	35.300	31.800	31.800	30.391	5,565
2022-05-09	37.000	37.000	32.000	32.200	30.773	2,718
2022-05-06	35.100	38.800	35.000	36.200	34.596	8,512
2022-05-05	39.100	39.800	35.100	35.100	33.545	2,392
2022-05-04	40.100	40.100	36.500	38.900	37.176	3,870
2022-05-03	39.400	40.000	39.400	40.000	38.228	788
2022-05-02	39.200	39.200	39.200	39.200	37.463	21
2022-04-29	39.400	39.500	39.000	39.000	37.272	2,057
2022-04-28	38.400	43.200	38.400	38.500	36.794	4,627
2022-04-27	40.000	40.300	40.000	40.000	38.228	1,417
2022-04-26	39.500	39.500	39.500	39.500	37.750	0
2022-04-25	38.400	40.800	38.400	39.500	37.750	147
2022-04-22	40.000	41.000	35.400	38.400	36.698	4,315
2022-04-21	41.500	41.500	41.500	41.500	39.661	96
2022-04-20	41.600	43.300	40.500	41.900	40.043	2,122
2022-04-19	44.500	46.900	40.700	41.600	39.757	9,387
2022-04-14	45.000	45.000	42.100	44.800	42.815	975
2022-04-13	46.900	47.000	43.400	45.900	43.866	14,363
2022-04-12	45.000	45.000	43.000	45.000	43.006	4,825
2022-04-11	49.200	49.200	43.400	45.000	43.006	893
2022-04-08	43.800	49.200	43.800	49.200	47.020	836
2022-04-07	42.000	43.200	42.000	43.200	41.286	1,853

← NewerPage 19 of 22 · 1,262 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.