ITAB Shop Concept AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 17.920 | 17.940 | 17.920 | 17.940 | 17.940 | 25,261 |
| 2025-10-27 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | 111 |
| 2025-10-24 | 17.670 | 17.890 | 17.670 | 17.880 | 17.880 | 96,437 |
| 2025-10-21 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 102 |
| 2025-10-20 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 14 |
| 2025-10-16 | 17.540 | 17.540 | 17.540 | 17.540 | 17.540 | 3,000 |
| 2025-10-10 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 24 |
| 2025-10-09 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | 1,152 |
| 2025-10-08 | 16.900 | 16.900 | 16.820 | 16.900 | 16.900 | 7,060 |
| 2025-10-07 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 1 |
| 2025-10-06 | 16.980 | 17.160 | 16.980 | 17.160 | 17.160 | 1,816 |
| 2025-10-03 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1,354 |
| 2025-10-02 | 16.780 | 16.800 | 16.780 | 16.800 | 16.800 | 706 |
| 2025-09-30 | 16.760 | 16.840 | 16.760 | 16.840 | 16.840 | 2,000 |
| 2025-09-29 | 16.880 | 16.900 | 16.880 | 16.880 | 16.880 | 361 |
| 2025-09-26 | 17.060 | 17.060 | 17.060 | 17.060 | 17.060 | 97 |
| 2025-09-25 | 17.060 | 17.060 | 17.000 | 17.000 | 17.000 | 285 |
| 2025-09-22 | 17.280 | 17.280 | 17.280 | 17.280 | 17.280 | 3 |
| 2025-09-18 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 258 |
| 2025-09-17 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 740 |
| 2025-09-12 | 17.000 | 17.000 | 16.910 | 17.000 | 17.000 | 28,690 |
| 2025-09-11 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 41,172 |
| 2025-09-10 | 17.340 | 17.340 | 17.020 | 17.020 | 17.020 | 54,834 |
| 2025-09-09 | 17.200 | 17.260 | 17.200 | 17.260 | 17.260 | 20,581 |
| 2025-09-08 | 17.360 | 17.360 | 17.360 | 17.360 | 17.360 | 5,000 |
| 2025-09-05 | 17.570 | 17.570 | 17.250 | 17.250 | 17.250 | 5,520 |
| 2025-08-28 | 17.260 | 17.300 | 17.220 | 17.220 | 17.220 | 787 |
| 2025-08-22 | 18.260 | 18.260 | 18.260 | 18.260 | 18.260 | 41 |
| 2025-08-21 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 374 |
| 2025-08-20 | 17.880 | 17.880 | 17.880 | 17.880 | 17.880 | 1,000 |
| 2025-08-18 | 17.220 | 17.360 | 17.220 | 17.320 | 17.320 | 50,027 |
| 2025-08-15 | 16.960 | 16.960 | 16.960 | 16.960 | 16.960 | 793 |
| 2025-08-14 | 16.860 | 16.870 | 16.850 | 16.850 | 16.850 | 3,601 |
| 2025-08-12 | 16.700 | 16.740 | 16.640 | 16.640 | 16.640 | 1,871 |
| 2025-08-11 | 16.820 | 16.820 | 16.700 | 16.700 | 16.700 | 2,467 |
| 2025-08-07 | 17.390 | 17.500 | 17.390 | 17.400 | 17.400 | 4,810 |
| 2025-08-06 | 17.730 | 17.760 | 17.680 | 17.680 | 17.680 | 3,383 |
| 2025-08-05 | 17.540 | 17.560 | 17.460 | 17.480 | 17.480 | 1,750 |
| 2025-08-04 | 17.560 | 17.560 | 17.560 | 17.560 | 17.560 | 1,117 |
| 2025-08-01 | 17.100 | 17.440 | 16.980 | 17.170 | 17.170 | 71,544 |
| 2025-07-31 | 17.300 | 17.360 | 17.300 | 17.330 | 17.330 | 4,129 |
| 2025-07-30 | 17.840 | 18.241 | 17.698 | 18.241 | 18.241 | 64,026 |
| 2025-07-29 | 18.900 | 18.940 | 17.500 | 17.981 | 17.981 | 103,886 |
| 2025-07-28 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 365 |
| 2025-07-24 | 19.200 | 19.200 | 19.200 | 19.200 | 19.200 | 574 |
| 2025-07-23 | 18.820 | 18.820 | 18.820 | 18.820 | 18.820 | 309 |
| 2025-07-22 | 19.200 | 19.200 | 19.000 | 19.128 | 19.128 | 17,423 |
| 2025-07-18 | 19.140 | 19.190 | 19.000 | 19.190 | 19.190 | 1,600 |
| 2025-07-17 | 19.300 | 19.340 | 18.940 | 19.000 | 19.000 | 12,828 |
| 2025-07-16 | 20.000 | 20.000 | 19.520 | 19.580 | 19.580 | 7,645 |
| 2025-07-15 | 22.800 | 23.000 | 22.650 | 22.850 | 22.850 | 16,071 |
| 2025-07-14 | 22.800 | 22.850 | 22.500 | 22.650 | 22.650 | 12,772 |
| 2025-07-11 | 23.850 | 23.950 | 22.900 | 23.150 | 23.150 | 21,899 |
| 2025-07-10 | 24.050 | 24.200 | 24.050 | 24.200 | 24.200 | 2,532 |
| 2025-07-09 | 23.700 | 23.902 | 23.700 | 23.902 | 23.902 | 186,976 |
| 2025-07-08 | 24.000 | 24.000 | 23.900 | 23.900 | 23.900 | 1,147 |
| 2025-07-07 | 23.700 | 23.750 | 23.650 | 23.700 | 23.700 | 978 |
| 2025-07-04 | 23.100 | 23.325 | 23.100 | 23.325 | 23.325 | 2,675 |
| 2025-07-03 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 38,562 |
| 2025-07-02 | 23.100 | 23.700 | 23.100 | 23.650 | 23.650 | 2,534 |
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.