ITAB Shop Concept AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	15.620	15.740	15.300	15.520	15.520	145,012
2026-02-10	15.980	15.980	14.720	15.100	15.100	207,990
2026-02-09	18.360	18.360	18.360	18.360	18.360	393
2026-02-05	17.860	17.860	17.860	17.860	17.860	3
2026-02-04	18.040	18.040	18.040	18.040	18.040	624
2026-02-02	18.120	18.380	18.120	18.380	18.380	4,729
2026-01-30	18.560	18.560	18.560	18.560	18.560	813
2026-01-29	18.750	18.830	18.750	18.830	18.830	46,686
2026-01-28	18.820	18.820	18.820	18.820	18.820	10
2026-01-26	19.000	19.300	18.740	19.200	19.200	4,454
2026-01-23	19.100	19.100	18.780	18.820	18.820	1,598
2026-01-22	18.610	19.210	18.540	19.100	19.100	4,850
2026-01-21	18.310	18.340	17.920	18.260	18.260	4,695
2026-01-20	18.600	18.600	18.430	18.520	18.520	2,524
2026-01-19	18.630	18.630	18.630	18.630	18.630	514
2026-01-16	18.520	18.610	18.520	18.610	18.610	17
2026-01-15	18.000	18.120	18.000	18.100	18.100	15,179
2026-01-14	18.140	18.200	18.100	18.140	18.140	22,611
2026-01-13	18.580	18.580	18.580	18.580	18.580	5,500
2026-01-09	17.400	17.460	17.400	17.440	17.440	12,161
2026-01-08	17.600	17.640	17.550	17.590	17.590	1,129
2026-01-07	17.780	17.900	17.780	17.900	17.900	6,727
2026-01-05	17.570	17.620	17.380	17.400	17.400	53,565
2026-01-02	17.700	17.800	17.650	17.650	17.650	95,142
2025-12-30	17.740	17.740	17.660	17.720	17.720	58,095
2025-12-29	17.800	17.880	17.800	17.880	17.880	54,814
2025-12-23	17.800	17.860	17.800	17.860	17.860	35,431
2025-12-22	17.840	17.880	17.800	17.880	17.880	91,485
2025-12-19	17.940	17.940	17.780	17.800	17.800	93,514
2025-12-18	17.960	18.020	17.900	17.900	17.900	43,321
2025-12-17	18.420	18.420	18.140	18.140	18.140	92,913
2025-12-16	18.340	18.400	18.320	18.400	18.400	37,055
2025-12-15	18.640	18.640	18.500	18.540	18.540	63,991
2025-12-12	19.100	19.120	18.800	18.800	18.800	65,756
2025-12-10	18.100	18.100	18.100	18.100	18.100	86
2025-12-09	18.410	18.410	18.260	18.260	18.260	1,030
2025-12-08	18.780	18.780	18.700	18.700	18.700	2,860
2025-12-05	18.600	18.600	18.600	18.600	18.600	5,814
2025-12-04	18.400	18.400	18.400	18.400	18.400	1
2025-12-03	17.920	17.920	17.540	17.580	17.580	1,603
2025-12-02	18.060	18.060	17.800	17.880	17.880	1,328
2025-12-01	17.980	18.120	17.980	18.120	18.120	508
2025-11-28	18.410	18.410	18.380	18.380	18.380	40,730
2025-11-27	18.220	18.320	18.000	18.320	18.320	46,058
2025-11-26	18.260	18.260	18.260	18.260	18.260	6,894
2025-11-25	17.710	17.880	17.710	17.880	17.880	5,950
2025-11-24	17.380	17.380	17.380	17.380	17.380	38,856
2025-11-21	16.980	16.980	16.980	16.980	16.980	200
2025-11-20	17.000	17.120	17.000	17.120	17.120	7,428
2025-11-18	17.040	17.040	17.040	17.040	17.040	12,000
2025-11-14	17.740	17.740	17.740	17.740	17.740	983
2025-11-13	18.300	18.480	18.100	18.100	18.100	45,868
2025-11-12	18.100	18.100	18.000	18.000	18.000	1,477
2025-11-10	18.580	18.820	18.560	18.820	18.820	3,178
2025-11-07	18.370	18.370	18.270	18.300	18.300	5,688
2025-11-06	18.760	18.760	18.760	18.760	18.760	211
2025-11-05	18.960	18.960	18.960	18.960	18.960	328
2025-11-04	19.300	19.300	19.120	19.120	19.120	2,122
2025-11-03	20.150	20.150	20.000	20.050	20.050	6,679
2025-10-31	20.200	20.300	20.200	20.300	20.300	1,534

← NewerPage 3 of 8 · 468 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.