I-Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 56.100 | 58.900 | 56.100 | 56.400 | 53.901 | 3,829 |
| 2022-01-12 | 59.000 | 60.200 | 56.600 | 58.000 | 55.430 | 1,878 |
| 2022-01-11 | 59.700 | 59.700 | 54.100 | 59.000 | 56.386 | 5,399 |
| 2022-01-10 | 61.500 | 61.500 | 56.000 | 59.700 | 57.055 | 7,815 |
| 2022-01-07 | 60.700 | 61.500 | 58.400 | 61.500 | 58.775 | 4,264 |
| 2022-01-05 | 59.300 | 60.700 | 59.300 | 60.700 | 58.010 | 212 |
| 2022-01-04 | 62.100 | 62.100 | 60.400 | 61.000 | 58.297 | 1,094 |
| 2022-01-03 | 58.000 | 66.500 | 58.000 | 62.300 | 59.539 | 2,201 |
| 2021-12-30 | 57.000 | 59.700 | 55.600 | 58.900 | 56.290 | 10,399 |
| 2021-12-29 | 56.500 | 57.900 | 56.400 | 56.900 | 54.379 | 1,340 |
| 2021-12-28 | 57.200 | 58.000 | 55.500 | 56.700 | 54.188 | 2,266 |
| 2021-12-27 | 56.700 | 59.000 | 56.000 | 57.200 | 54.665 | 17,704 |
| 2021-12-23 | 59.000 | 59.000 | 56.700 | 56.700 | 54.188 | 3,671 |
| 2021-12-22 | 56.000 | 57.900 | 56.000 | 56.700 | 54.188 | 4,397 |
| 2021-12-21 | 57.000 | 64.900 | 54.400 | 55.600 | 53.136 | 6,433 |
| 2021-12-20 | 57.200 | 58.900 | 57.100 | 57.100 | 54.570 | 8,146 |
| 2021-12-17 | 59.100 | 59.100 | 57.300 | 58.000 | 55.430 | 4,959 |
| 2021-12-16 | 60.500 | 62.000 | 59.000 | 59.000 | 56.386 | 3,423 |
| 2021-12-15 | 59.200 | 62.000 | 59.000 | 60.500 | 57.819 | 4,215 |
| 2021-12-14 | 58.200 | 61.600 | 58.200 | 60.000 | 57.341 | 16,684 |
| 2021-12-13 | 60.000 | 62.000 | 59.000 | 59.600 | 56.959 | 7,446 |
| 2021-12-10 | 59.000 | 65.200 | 59.000 | 60.100 | 57.437 | 13,663 |
| 2021-12-09 | 65.900 | 65.900 | 58.800 | 60.000 | 57.341 | 14,017 |
| 2021-12-08 | 65.900 | 65.900 | 60.100 | 61.000 | 58.297 | 2,001 |
| 2021-12-07 | 59.300 | 61.100 | 57.200 | 61.000 | 58.297 | 12,739 |
| 2021-12-06 | 62.100 | 62.100 | 59.000 | 60.000 | 57.341 | 3,250 |
| 2021-12-03 | 61.000 | 61.000 | 58.500 | 60.500 | 57.819 | 3,457 |
| 2021-12-02 | 60.700 | 61.700 | 60.700 | 61.000 | 58.297 | 3,544 |
| 2021-12-01 | 62.500 | 63.200 | 60.100 | 61.700 | 58.966 | 6,595 |
| 2021-11-30 | 62.400 | 64.900 | 61.700 | 63.000 | 60.208 | 15,273 |
| 2021-11-29 | 61.800 | 68.300 | 61.000 | 62.600 | 59.826 | 5,379 |
| 2021-11-26 | 63.200 | 69.300 | 60.500 | 62.900 | 60.113 | 8,714 |
| 2021-11-25 | 69.700 | 69.700 | 62.600 | 63.900 | 61.068 | 19,935 |
| 2021-11-24 | 67.000 | 70.900 | 66.000 | 68.300 | 65.273 | 8,845 |
| 2021-11-23 | 68.200 | 70.900 | 65.200 | 66.700 | 63.744 | 6,972 |
| 2021-11-22 | 69.000 | 72.000 | 65.500 | 67.000 | 64.031 | 6,193 |
| 2021-11-19 | 67.400 | 69.000 | 63.400 | 69.000 | 65.942 | 4,880 |
| 2021-11-18 | 73.800 | 73.800 | 67.900 | 69.600 | 66.516 | 4,748 |
| 2021-11-17 | 73.600 | 73.600 | 70.100 | 71.600 | 68.427 | 16,668 |
| 2021-11-16 | 69.700 | 73.600 | 69.700 | 73.600 | 70.339 | 20,126 |
| 2021-11-15 | 68.500 | 72.800 | 58.500 | 68.000 | 64.987 | 32,946 |
| 2021-11-12 | 65.300 | 68.000 | 60.300 | 68.000 | 64.987 | 36,519 |
| 2021-11-11 | 60.600 | 66.500 | 59.000 | 65.000 | 62.120 | 35,770 |
| 2021-11-10 | 54.800 | 62.000 | 54.800 | 60.600 | 57.915 | 21,216 |
| 2021-11-09 | 55.500 | 58.900 | 54.900 | 55.900 | 53.423 | 2,569 |
| 2021-11-08 | 55.000 | 60.000 | 52.800 | 55.500 | 53.041 | 22,691 |
| 2021-11-05 | 56.600 | 57.400 | 53.800 | 57.400 | 54.856 | 624 |
| 2021-11-04 | 59.000 | 59.000 | 56.600 | 57.000 | 54.474 | 3,735 |
| 2021-11-03 | 58.400 | 59.000 | 54.900 | 59.000 | 56.386 | 3,013 |
| 2021-11-02 | 56.300 | 59.900 | 56.300 | 58.400 | 55.812 | 2,662 |
| 2021-11-01 | 57.200 | 57.600 | 54.800 | 57.000 | 54.474 | 28,891 |
| 2021-10-29 | 59.000 | 59.000 | 56.100 | 57.900 | 55.334 | 402,384 |
| 2021-10-28 | 59.100 | 59.100 | 52.900 | 59.000 | 56.386 | 7,217 |
| 2021-10-27 | 60.900 | 60.900 | 56.400 | 59.100 | 56.481 | 2,021 |
| 2021-10-26 | 59.500 | 62.000 | 57.700 | 60.200 | 57.532 | 7,469 |
| 2021-10-25 | 58.000 | 65.000 | 58.000 | 58.500 | 55.908 | 9,870 |
| 2021-10-22 | 50.000 | 59.000 | 50.000 | 58.000 | 55.430 | 69,132 |
| 2021-10-21 | 53.900 | 53.900 | 49.200 | 50.000 | 47.784 | 2,642 |
← NewerPage 21 of 21 · 1,258 trading days
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.