ITAB Shop Concept AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 413 |
| 2024-07-16 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 1,148 |
| 2024-07-12 | 28.200 | 28.400 | 28.200 | 28.400 | 28.400 | 819 |
| 2024-07-11 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 376 |
| 2024-07-08 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 1,371 |
| 2024-07-05 | 24.900 | 25.100 | 24.900 | 25.100 | 25.100 | 1,414 |
| 2024-07-04 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1,141 |
| 2024-07-03 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 161 |
| 2024-07-01 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 1,597 |
| 2024-06-28 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 692 |
| 2024-06-26 | 25.100 | 25.200 | 25.100 | 25.200 | 25.200 | 265 |
| 2024-06-25 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 304 |
| 2024-06-24 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 411 |
| 2024-06-20 | 25.800 | 26.200 | 25.800 | 26.200 | 26.200 | 2,166 |
| 2024-06-19 | 24.900 | 25.300 | 24.900 | 25.300 | 25.300 | 2,832 |
| 2024-06-18 | 24.700 | 24.900 | 24.700 | 24.700 | 24.700 | 3,355 |
| 2024-06-17 | 24.900 | 24.900 | 24.400 | 24.600 | 24.600 | 6,602 |
| 2024-06-14 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 167 |
| 2024-06-13 | 26.900 | 26.900 | 26.100 | 26.200 | 26.200 | 2,416 |
| 2024-06-12 | 27.000 | 27.200 | 26.700 | 27.200 | 27.200 | 5,623 |
| 2024-06-11 | 27.400 | 27.400 | 26.800 | 27.200 | 27.200 | 4,951 |
| 2024-06-05 | 28.000 | 28.100 | 28.000 | 28.100 | 28.100 | 2,000 |
| 2024-06-04 | 28.500 | 28.500 | 28.400 | 28.400 | 28.400 | 1,470 |
| 2024-06-03 | 29.200 | 29.800 | 29.200 | 29.300 | 29.300 | 2,585 |
| 2024-05-30 | 29.300 | 29.800 | 29.300 | 29.800 | 29.800 | 3,069 |
| 2024-05-24 | 29.300 | 29.400 | 29.200 | 29.300 | 29.300 | 5,156 |
| 2024-05-23 | 30.100 | 30.400 | 28.800 | 29.000 | 29.000 | 5,240 |
| 2024-05-22 | 30.400 | 30.800 | 29.600 | 29.700 | 29.700 | 4,324 |
| 2024-05-21 | 29.200 | 30.300 | 29.200 | 29.900 | 29.900 | 10,911 |
| 2024-05-20 | 27.800 | 28.500 | 27.600 | 28.500 | 28.500 | 5,739 |
| 2024-05-17 | 28.100 | 28.100 | 27.200 | 27.900 | 27.900 | 5,105 |
| 2024-05-16 | 28.000 | 28.700 | 27.700 | 28.200 | 28.200 | 9,675 |
| 2024-05-14 | 24.200 | 25.700 | 24.000 | 25.600 | 24.919 | 3,259 |
| 2024-05-10 | 19.650 | 20.400 | 19.650 | 20.400 | 19.857 | 2,519 |
| 2024-05-08 | 19.450 | 19.450 | 19.300 | 19.300 | 18.787 | 981 |
| 2024-05-03 | 19.100 | 19.150 | 19.100 | 19.150 | 18.641 | 5,432 |
| 2024-04-30 | 19.000 | 19.000 | 19.000 | 19.000 | 18.495 | 139 |
| 2024-04-29 | 18.850 | 19.100 | 18.850 | 19.100 | 18.592 | 982 |
| 2024-04-25 | 18.500 | 18.500 | 18.401 | 18.401 | 17.912 | 566 |
| 2024-04-23 | 19.500 | 19.500 | 19.500 | 19.500 | 18.981 | 142 |
| 2024-04-16 | 19.300 | 19.450 | 19.300 | 19.450 | 18.933 | 306 |
| 2024-04-15 | 19.749 | 19.749 | 19.749 | 19.749 | 19.224 | 374 |
| 2024-04-11 | 21.500 | 21.500 | 21.500 | 21.500 | 20.928 | 200 |
| 2024-04-09 | 21.400 | 21.400 | 21.400 | 21.400 | 20.831 | 168 |
| 2024-04-08 | 22.300 | 22.300 | 21.800 | 21.800 | 21.220 | 34 |
| 2024-04-05 | 22.498 | 23.300 | 22.498 | 22.500 | 21.902 | 1,145 |
| 2024-04-04 | 23.400 | 23.400 | 22.200 | 22.200 | 21.610 | 466 |
| 2024-04-03 | 21.600 | 21.600 | 21.600 | 21.600 | 21.026 | 40 |
| 2024-03-28 | 20.300 | 20.300 | 20.300 | 20.300 | 19.760 | 1,138 |
| 2024-03-18 | 20.701 | 20.701 | 20.701 | 20.701 | 20.151 | 267 |
| 2024-03-12 | 21.001 | 21.001 | 21.001 | 21.001 | 20.443 | 126 |
| 2024-03-08 | 19.550 | 19.550 | 19.550 | 19.550 | 19.030 | 30 |
| 2024-03-04 | 18.899 | 18.899 | 18.899 | 18.899 | 18.396 | 78 |
| 2024-03-01 | 20.601 | 20.601 | 20.601 | 20.601 | 20.053 | 1,061 |
| 2024-02-29 | 19.199 | 19.199 | 19.199 | 19.199 | 18.688 | 440 |
| 2024-02-26 | 17.701 | 17.701 | 17.701 | 17.701 | 17.230 | 174 |
| 2024-02-23 | 17.451 | 17.451 | 17.451 | 17.451 | 16.987 | 122 |
| 2024-02-22 | 16.951 | 16.951 | 16.951 | 16.951 | 16.500 | 376 |
| 2024-02-21 | 16.701 | 16.701 | 16.701 | 16.701 | 16.257 | 512 |
| 2024-02-20 | 16.401 | 16.401 | 16.401 | 16.401 | 15.965 | 46 |
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.