ITAB Shop Concept AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-03	14.680	14.680	14.560	14.650	14.650	2,918
2026-06-01	15.280	15.280	14.840	14.840	14.840	220
2026-05-28	15.300	15.300	15.220	15.220	15.220	1,304
2026-05-26	15.480	15.740	15.480	15.480	15.480	9,469
2026-05-21	14.920	14.980	14.820	14.820	14.820	21,357
2026-05-20	14.890	14.890	14.890	14.890	14.890	254
2026-05-19	14.860	14.860	14.660	14.660	14.660	4
2026-05-18	14.300	14.300	14.300	14.300	14.300	104
2026-05-15	14.160	14.330	14.160	14.330	14.330	3,418
2026-05-12	14.480	14.480	14.480	14.480	14.480	28,000
2026-05-11	14.360	14.440	14.280	14.280	14.280	4,514
2026-05-08	14.650	14.650	14.650	14.650	14.650	2,017
2026-05-05	13.680	13.740	13.640	13.700	13.700	206,679
2026-05-01	13.360	13.360	13.360	13.360	13.360	0
2026-04-30	13.360	13.360	13.360	13.360	13.360	363
2026-04-29	14.130	14.160	14.060	14.060	14.060	744
2026-04-28	14.380	14.380	14.230	14.290	14.290	1,461
2026-04-27	14.490	14.490	14.290	14.290	14.290	31,479
2026-04-24	14.600	14.600	14.600	14.600	14.600	1
2026-04-23	14.560	14.560	14.560	14.560	14.560	353
2026-04-22	14.720	14.740	14.480	14.480	14.480	7,765
2026-04-20	15.200	15.200	15.100	15.120	15.120	2,654
2026-04-17	15.360	15.410	15.360	15.410	15.410	872
2026-04-14	14.540	14.840	14.540	14.840	14.840	1,515
2026-04-13	14.020	14.020	14.020	14.020	14.020	6,057
2026-04-09	14.490	14.490	14.490	14.490	14.490	5,256
2026-04-08	14.320	14.500	14.220	14.500	14.500	22,207
2026-04-01	14.060	14.200	14.060	14.200	14.200	1,060
2026-03-31	13.760	13.760	13.760	13.760	13.760	297
2026-03-30	13.660	13.660	13.600	13.600	13.600	1,822
2026-03-27	13.500	13.560	13.500	13.540	13.540	1,448
2026-03-25	13.960	13.960	13.880	13.910	13.910	1,277
2026-03-24	13.660	13.660	13.570	13.590	13.590	2,102
2026-03-23	13.320	13.840	13.320	13.830	13.830	907
2026-03-19	13.740	13.940	13.740	13.760	13.760	2,363
2026-03-18	14.140	14.160	14.020	14.160	14.160	47,943
2026-03-17	14.060	14.180	14.060	14.180	14.180	203
2026-03-16	13.920	13.920	13.920	13.920	13.920	5
2026-03-13	14.140	14.280	14.100	14.100	14.100	455
2026-03-12	14.160	14.360	14.160	14.280	14.280	4,845
2026-03-11	14.280	14.480	14.280	14.320	14.320	1,437
2026-03-10	14.660	14.660	14.320	14.380	14.380	1,194
2026-03-09	14.500	14.580	14.420	14.580	14.580	2,499
2026-03-06	14.800	14.820	14.800	14.820	14.820	518
2026-03-05	14.620	14.620	14.590	14.590	14.590	556
2026-03-04	13.940	14.520	13.940	14.520	14.520	2,113
2026-03-03	13.920	14.020	13.860	13.860	13.860	2,141
2026-03-02	14.300	14.320	14.300	14.320	14.320	2,120
2026-02-27	14.620	14.740	14.480	14.720	14.720	37,049
2026-02-26	14.120	14.640	14.120	14.640	14.640	3,580
2026-02-25	14.250	14.250	14.080	14.220	14.220	1,368
2026-02-24	14.120	14.320	14.120	14.170	14.170	2,746
2026-02-23	14.320	14.500	14.220	14.220	14.220	2,262
2026-02-20	14.400	14.440	14.110	14.440	14.440	5,560
2026-02-19	14.720	14.740	14.480	14.540	14.540	6,087
2026-02-18	15.140	15.140	14.910	14.910	14.910	4,514
2026-02-17	15.180	15.200	15.000	15.030	15.030	1,452
2026-02-16	14.640	15.140	14.560	15.140	15.140	1,885
2026-02-13	14.940	14.940	14.760	14.760	14.760	2,840
2026-02-12	14.700	14.840	14.700	14.820	14.820	6,058

← NewerPage 2 of 4 · 183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-16	0.7500 SEK
2023-05-11	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.