ITAB Shop Concept AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 255 |
| 2025-06-27 | 22.650 | 22.850 | 22.625 | 22.850 | 22.850 | 1,211 |
| 2025-06-26 | 21.925 | 22.000 | 21.925 | 22.000 | 22.000 | 2,673 |
| 2025-06-24 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 68 |
| 2025-06-23 | 21.800 | 22.150 | 21.800 | 22.150 | 22.150 | 916 |
| 2025-06-19 | 21.900 | 21.900 | 21.800 | 21.800 | 21.800 | 1,752 |
| 2025-06-18 | 21.575 | 22.250 | 21.575 | 22.250 | 22.250 | 1,693 |
| 2025-06-17 | 21.550 | 21.600 | 21.550 | 21.600 | 21.600 | 2,395 |
| 2025-06-16 | 22.100 | 22.100 | 21.950 | 21.950 | 21.950 | 2,461 |
| 2025-06-13 | 22.450 | 22.450 | 21.850 | 21.850 | 21.850 | 27,975 |
| 2025-06-12 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 1,718 |
| 2025-06-11 | 24.450 | 24.475 | 24.325 | 24.475 | 24.475 | 2,515 |
| 2025-06-10 | 24.700 | 24.850 | 24.700 | 24.850 | 24.850 | 1,118 |
| 2025-06-09 | 24.750 | 24.750 | 24.050 | 24.200 | 24.200 | 1,155 |
| 2025-06-05 | 23.950 | 24.350 | 23.900 | 24.350 | 24.350 | 4,450 |
| 2025-06-04 | 24.050 | 24.050 | 23.800 | 23.800 | 23.800 | 1,747 |
| 2025-06-03 | 24.245 | 24.245 | 24.025 | 24.025 | 24.025 | 787 |
| 2025-06-02 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 987 |
| 2025-05-30 | 24.100 | 24.150 | 23.950 | 24.150 | 24.150 | 382 |
| 2025-05-28 | 24.100 | 24.100 | 24.050 | 24.100 | 24.100 | 3,602 |
| 2025-05-27 | 24.450 | 24.450 | 23.750 | 23.750 | 23.750 | 1,115 |
| 2025-05-23 | 23.100 | 23.450 | 23.100 | 23.450 | 23.450 | 644 |
| 2025-05-19 | 25.600 | 25.600 | 25.350 | 25.550 | 25.550 | 1,378 |
| 2025-05-16 | 25.400 | 25.550 | 25.400 | 25.500 | 25.500 | 1,241 |
| 2025-05-14 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 650 |
| 2025-05-12 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 3,500 |
| 2025-05-09 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 36 |
| 2025-05-08 | 26.200 | 26.250 | 26.200 | 26.250 | 26.250 | 189 |
| 2025-05-06 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 1,013 |
| 2025-05-02 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 131 |
| 2025-04-30 | 25.300 | 25.450 | 25.000 | 25.375 | 25.375 | 558 |
| 2025-04-29 | 25.750 | 25.750 | 24.550 | 24.550 | 24.550 | 1,029 |
| 2025-04-25 | 24.450 | 24.450 | 24.250 | 24.250 | 24.250 | 4,849 |
| 2025-04-24 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 1,261 |
| 2025-04-23 | 24.700 | 24.700 | 24.500 | 24.500 | 24.500 | 722 |
| 2025-04-17 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 62 |
| 2025-04-16 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 3,982 |
| 2025-04-15 | 21.650 | 21.650 | 21.600 | 21.600 | 21.600 | 26 |
| 2025-04-11 | 19.500 | 19.840 | 19.500 | 19.840 | 19.840 | 936 |
| 2025-04-09 | 18.930 | 18.930 | 18.930 | 18.930 | 18.930 | 118 |
| 2025-04-08 | 19.640 | 19.640 | 19.640 | 19.640 | 19.640 | 1 |
| 2025-04-03 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 26 |
| 2025-03-31 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 84 |
| 2025-03-26 | 21.300 | 21.300 | 20.900 | 20.900 | 20.900 | 9 |
| 2025-03-25 | 20.400 | 21.200 | 20.400 | 21.200 | 21.200 | 451 |
| 2025-03-21 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 21 |
| 2025-03-20 | 20.700 | 20.700 | 20.600 | 20.600 | 20.600 | 4,723 |
| 2025-03-19 | 19.700 | 19.950 | 19.700 | 19.950 | 19.950 | 832 |
| 2025-03-18 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 1 |
| 2025-03-11 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 728 |
| 2025-03-10 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 5 |
| 2025-03-05 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 2 |
| 2025-03-03 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 2,566 |
| 2025-02-27 | 22.700 | 23.200 | 22.700 | 23.200 | 23.200 | 611 |
| 2025-02-26 | 24.100 | 24.100 | 23.800 | 23.800 | 23.800 | 869 |
| 2025-02-25 | 23.900 | 24.100 | 23.900 | 24.100 | 24.100 | 2,937 |
| 2025-02-24 | 23.700 | 23.700 | 23.500 | 23.700 | 23.700 | 2,983 |
| 2025-02-21 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 552 |
| 2025-02-13 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 1,074 |
| 2025-02-12 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 2,000 |
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.