I-Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	43.000	43.300	41.100	42.000	40.139	2,574
2022-04-05	47.000	47.000	41.000	45.400	43.388	2,797
2022-04-04	48.000	48.000	43.900	45.100	43.102	2,659
2022-04-01	46.000	49.900	46.000	49.900	47.689	230
2022-03-31	45.800	46.300	42.550	46.000	43.962	1,862
2022-03-30	43.650	47.000	43.650	44.000	42.050	4,194
2022-03-29	43.000	43.000	41.950	42.850	40.951	6,334
2022-03-28	42.100	43.550	39.200	43.000	41.095	1,903
2022-03-25	39.100	42.000	39.100	42.000	40.139	3,403
2022-03-24	38.000	38.850	38.000	38.850	37.128	2,905
2022-03-23	40.000	40.000	38.250	39.150	37.415	3,092
2022-03-22	37.600	39.900	37.600	39.400	37.654	1,455
2022-03-21	37.000	39.200	35.700	37.500	35.838	3,174
2022-03-18	40.400	40.400	37.400	37.400	35.743	7,101
2022-03-17	38.000	38.500	37.000	37.500	35.838	4,829
2022-03-16	40.000	40.000	37.200	38.000	36.316	18,152
2022-03-15	42.100	42.100	36.900	37.550	35.886	18,880
2022-03-14	42.200	43.150	41.750	41.750	39.900	903
2022-03-11	40.300	43.700	40.300	42.200	40.330	1,968
2022-03-10	41.000	42.800	40.050	40.300	38.514	3,872
2022-03-09	40.100	43.700	40.000	40.000	38.228	5,537
2022-03-08	41.500	42.650	39.550	41.000	39.183	7,091
2022-03-07	45.300	45.300	39.950	41.500	39.661	31,548
2022-03-04	46.200	46.950	45.050	45.300	43.293	972
2022-03-03	42.950	45.000	42.950	44.500	42.528	1,823
2022-03-02	47.950	47.950	45.800	45.800	43.771	554
2022-03-01	47.800	47.950	43.100	45.700	43.675	2,658
2022-02-28	47.750	47.800	45.450	47.650	45.539	1,343
2022-02-25	47.700	47.750	45.450	45.450	43.436	5,897
2022-02-24	43.000	46.000	41.000	46.000	43.962	4,084
2022-02-23	51.900	51.900	44.800	45.700	43.675	8,396
2022-02-22	49.000	51.800	45.700	49.000	46.829	7,682
2022-02-21	46.500	50.000	46.500	49.050	46.877	16,011
2022-02-18	49.200	49.950	46.500	49.000	46.829	7,611
2022-02-17	49.000	50.300	48.950	49.200	47.020	1,820
2022-02-16	49.950	49.950	48.500	48.900	46.733	3,272
2022-02-15	50.300	50.300	49.000	49.200	47.020	1,575
2022-02-14	53.900	53.900	46.400	50.300	48.071	18,135
2022-02-11	53.300	53.900	53.000	53.900	51.512	911
2022-02-10	53.200	54.700	53.100	53.600	51.225	6,393
2022-02-09	55.400	56.200	54.600	56.100	53.614	621
2022-02-08	56.100	56.100	53.700	54.000	51.607	1,325
2022-02-07	57.500	57.500	55.600	55.600	53.136	837
2022-02-04	55.700	58.500	55.700	57.500	54.952	4,776
2022-02-03	54.100	56.900	54.000	55.700	53.232	104,967
2022-02-02	59.500	59.500	54.000	54.000	51.607	4,860
2022-02-01	55.000	57.100	55.000	56.000	53.519	6,282
2022-01-31	54.900	54.900	53.100	54.900	52.467	1,452
2022-01-28	52.700	54.900	47.450	54.900	52.467	12,206
2022-01-27	52.000	55.800	52.000	52.700	50.365	6,604
2022-01-26	51.200	53.000	50.100	53.000	50.651	33,790
2022-01-25	50.600	53.000	50.000	51.200	48.931	2,373
2022-01-24	51.600	51.600	49.900	49.900	47.689	44,358
2022-01-21	51.400	53.400	51.400	52.000	49.696	3,887
2022-01-20	55.700	57.800	54.000	54.000	51.607	163,004
2022-01-19	55.000	56.400	54.100	54.800	52.372	6,879
2022-01-18	55.000	57.500	52.100	55.100	52.658	48,986
2022-01-17	56.000	57.900	54.400	57.900	55.334	526
2022-01-14	56.300	58.800	56.300	56.400	53.901	5,762
2022-01-13	56.100	58.900	56.100	56.400	53.901	3,829

← NewerPage 20 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.