ITAB Shop Concept AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 16.451 | 16.451 | 16.451 | 16.451 | 16.014 | 48 |
| 2024-02-15 | 15.800 | 15.800 | 15.800 | 15.800 | 15.380 | 683 |
| 2024-02-13 | 15.401 | 15.401 | 15.401 | 15.401 | 14.991 | 85 |
| 2022-11-01 | 10.080 | 10.080 | 10.080 | 10.080 | 9.493 | 47 |
| 2022-10-28 | 9.400 | 9.400 | 9.400 | 9.400 | 8.853 | 443 |
| 2022-09-09 | 8.527 | 8.527 | 8.527 | 8.527 | 8.031 | 113 |
| 2022-09-08 | 8.614 | 8.614 | 8.614 | 8.614 | 8.113 | 113 |
| 2022-08-15 | 9.929 | 9.929 | 9.929 | 9.929 | 9.351 | 302 |
| 2022-08-12 | 10.020 | 10.020 | 9.959 | 9.959 | 9.379 | 328 |
| 2022-08-10 | 9.909 | 9.909 | 9.909 | 9.909 | 9.332 | 312 |
| 2022-07-15 | 9.848 | 9.848 | 9.848 | 9.848 | 9.275 | 203 |
| 2022-05-27 | 11.219 | 11.219 | 11.219 | 11.219 | 10.566 | 414 |
| 2022-05-24 | 10.780 | 10.780 | 10.780 | 10.780 | 10.153 | 66 |
| 2022-05-20 | 10.580 | 10.580 | 10.580 | 10.580 | 9.964 | 2,979 |
| 2022-05-19 | 10.400 | 10.400 | 10.400 | 10.400 | 9.795 | 355 |
| 2022-05-18 | 10.820 | 10.820 | 10.820 | 10.820 | 10.190 | 3,934 |
| 2022-05-17 | 10.860 | 10.860 | 10.860 | 10.860 | 10.228 | 946 |
| 2022-05-16 | 10.800 | 10.800 | 10.800 | 10.800 | 10.172 | 4,880 |
| 2022-05-13 | 10.720 | 10.720 | 10.720 | 10.720 | 10.096 | 2,271 |
| 2022-05-12 | 10.300 | 10.300 | 10.300 | 10.300 | 9.701 | 4,573 |
| 2022-03-14 | 12.960 | 12.960 | 12.840 | 12.840 | 12.093 | 707 |
| 2022-03-08 | 11.500 | 11.500 | 11.500 | 11.500 | 10.831 | 47 |
| 2022-03-03 | 12.777 | 12.777 | 12.777 | 12.777 | 12.033 | 582 |
| 2022-02-28 | 12.980 | 12.980 | 12.980 | 12.980 | 12.225 | 763 |
| 2022-02-23 | 12.565 | 12.565 | 12.565 | 12.565 | 11.834 | 529 |
| 2022-02-21 | 13.720 | 13.720 | 12.840 | 12.840 | 12.093 | 1,567 |
| 2022-02-14 | 14.498 | 14.498 | 14.498 | 14.498 | 13.654 | 420 |
| 2022-02-09 | 14.700 | 14.840 | 14.660 | 14.840 | 13.976 | 1,641 |
| 2022-02-04 | 15.160 | 15.160 | 14.940 | 14.940 | 14.071 | 512 |
| 2022-01-21 | 13.660 | 13.660 | 13.660 | 13.660 | 12.865 | 200 |
| 2022-01-20 | 13.520 | 13.520 | 13.520 | 13.520 | 12.733 | 36 |
| 2021-12-29 | 13.200 | 13.200 | 13.150 | 13.150 | 12.385 | 222 |
| 2021-12-03 | 12.400 | 12.420 | 12.400 | 12.420 | 11.697 | 15,000 |
| 2021-11-23 | 13.120 | 13.120 | 13.120 | 13.120 | 12.356 | 555 |
| 2021-11-22 | 13.220 | 13.220 | 13.220 | 13.220 | 12.451 | 148 |
| 2021-11-19 | 13.360 | 13.360 | 13.360 | 13.360 | 12.583 | 174 |
| 2021-11-17 | 13.640 | 13.640 | 13.640 | 13.640 | 12.846 | 75 |
| 2021-11-16 | 13.400 | 13.400 | 13.400 | 13.400 | 12.620 | 2,083 |
| 2021-11-15 | 13.720 | 13.720 | 13.720 | 13.720 | 12.922 | 80 |
| 2021-11-12 | 13.980 | 13.980 | 13.980 | 13.980 | 13.166 | 94 |
| 2021-11-09 | 14.100 | 14.100 | 14.100 | 14.100 | 13.279 | 76 |
| 2021-11-01 | 14.080 | 14.080 | 14.080 | 14.080 | 13.261 | 1 |
| 2021-10-27 | 13.960 | 13.960 | 13.960 | 13.960 | 13.148 | 213 |
| 2021-10-26 | 14.000 | 14.000 | 14.000 | 14.000 | 13.185 | 29 |
| 2021-10-25 | 14.160 | 14.160 | 14.160 | 14.160 | 13.336 | 6 |
| 2021-10-22 | 14.400 | 14.400 | 14.400 | 14.400 | 13.562 | 150 |
| 2021-10-21 | 14.460 | 14.460 | 14.460 | 14.460 | 13.619 | 135 |
| 2021-10-20 | 13.620 | 13.620 | 13.620 | 13.620 | 12.827 | 670 |
← NewerPage 8 of 8 · 468 trading days
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.