ITAB Shop Concept AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 100 |
| 2025-02-10 | 20.100 | 20.800 | 20.100 | 20.800 | 20.800 | 583 |
| 2025-02-07 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 600 |
| 2025-01-31 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 10,054 |
| 2025-01-29 | 21.200 | 21.200 | 20.800 | 20.800 | 20.800 | 653 |
| 2025-01-28 | 21.000 | 21.000 | 20.900 | 20.900 | 20.900 | 720 |
| 2025-01-27 | 20.600 | 20.600 | 20.500 | 20.500 | 20.500 | 1,651 |
| 2025-01-24 | 21.100 | 21.100 | 20.700 | 20.700 | 20.700 | 1,784 |
| 2025-01-23 | 20.300 | 20.300 | 20.200 | 20.200 | 20.200 | 514 |
| 2025-01-22 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 715 |
| 2025-01-16 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 127 |
| 2025-01-13 | 20.100 | 20.100 | 19.800 | 19.800 | 19.800 | 81 |
| 2025-01-10 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 304 |
| 2025-01-08 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1,900 |
| 2024-12-18 | 21.500 | 21.600 | 21.500 | 21.600 | 21.600 | 1,081 |
| 2024-12-17 | 20.900 | 21.100 | 20.900 | 21.100 | 21.100 | 1,660 |
| 2024-12-16 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 324 |
| 2024-12-13 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 15 |
| 2024-12-11 | 22.100 | 22.200 | 22.100 | 22.200 | 22.200 | 3,414 |
| 2024-12-06 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 798 |
| 2024-12-05 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 2,086 |
| 2024-12-04 | 23.100 | 23.100 | 22.900 | 22.900 | 22.900 | 850 |
| 2024-12-02 | 22.600 | 23.200 | 22.600 | 23.200 | 23.200 | 1,900 |
| 2024-11-29 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 500 |
| 2024-11-25 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 940 |
| 2024-11-20 | 23.300 | 23.300 | 22.900 | 23.100 | 23.100 | 878 |
| 2024-11-15 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 1 |
| 2024-11-13 | 24.900 | 24.900 | 24.200 | 24.200 | 24.200 | 79 |
| 2024-11-11 | 25.700 | 25.700 | 25.600 | 25.600 | 25.600 | 16 |
| 2024-11-08 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 77 |
| 2024-11-07 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 151 |
| 2024-11-06 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 223 |
| 2024-11-05 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 516 |
| 2024-10-31 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 122 |
| 2024-10-30 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 757 |
| 2024-10-29 | 27.400 | 28.400 | 27.400 | 28.400 | 28.400 | 1,064 |
| 2024-10-28 | 29.000 | 29.300 | 28.300 | 29.300 | 29.300 | 6,790 |
| 2024-10-25 | 27.800 | 28.400 | 27.800 | 27.900 | 27.900 | 3,403 |
| 2024-10-24 | 28.200 | 28.200 | 27.800 | 27.900 | 27.900 | 4,926 |
| 2024-10-23 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 30 |
| 2024-10-22 | 27.700 | 27.700 | 27.700 | 27.700 | 27.700 | 228 |
| 2024-10-21 | 27.500 | 27.700 | 27.500 | 27.700 | 27.700 | 1,425 |
| 2024-10-18 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 4,129 |
| 2024-10-17 | 28.100 | 28.100 | 28.100 | 28.100 | 28.100 | 61 |
| 2024-10-15 | 29.600 | 29.600 | 29.600 | 29.600 | 29.600 | 362 |
| 2024-09-13 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 521 |
| 2024-09-11 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 35 |
| 2024-09-10 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,461 |
| 2024-09-06 | 25.000 | 25.300 | 25.000 | 25.200 | 25.200 | 3,247 |
| 2024-09-05 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 45 |
| 2024-09-02 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 126 |
| 2024-08-19 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 304 |
| 2024-08-16 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 1,562 |
| 2024-08-15 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 90 |
| 2024-08-14 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 312 |
| 2024-08-09 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 834 |
| 2024-08-05 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 773 |
| 2024-07-31 | 26.700 | 27.300 | 26.700 | 27.300 | 27.300 | 4,563 |
| 2024-07-29 | 27.100 | 27.200 | 27.000 | 27.200 | 27.200 | 2,273 |
| 2024-07-25 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | 470 |
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.