ITAB Shop Concept AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 17,548 |
| 2026-10-15 | 16.440 | 16.440 | 16.340 | 16.340 | 16.340 | 3,140 |
| 2026-10-14 | 16.160 | 16.160 | 16.160 | 16.160 | 16.160 | 7,097 |
| 2026-10-09 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 615 |
| 2026-10-07 | 16.000 | 16.000 | 15.800 | 15.800 | 15.800 | 16,765 |
| 2026-10-06 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 6,565 |
| 2026-10-01 | 16.720 | 16.720 | 16.720 | 16.720 | 16.720 | 1,051 |
| 2026-09-30 | 16.850 | 16.880 | 16.850 | 16.880 | 16.880 | 481 |
| 2026-09-29 | 16.280 | 16.280 | 16.180 | 16.180 | 16.180 | 1,049 |
| 2026-09-28 | 16.100 | 16.300 | 16.030 | 16.300 | 16.300 | 11,572 |
| 2026-09-25 | 15.830 | 15.840 | 15.830 | 15.840 | 15.840 | 446 |
| 2026-09-24 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 12,021 |
| 2026-09-18 | 17.300 | 17.300 | 17.160 | 17.160 | 17.160 | 6,982 |
| 2026-09-17 | 17.460 | 17.460 | 17.460 | 17.460 | 17.460 | 23,685 |
| 2026-09-16 | 17.210 | 17.270 | 17.170 | 17.170 | 17.170 | 73,581 |
| 2026-09-15 | 17.420 | 17.420 | 17.140 | 17.140 | 17.140 | 1,793 |
| 2026-09-11 | 17.300 | 17.320 | 17.300 | 17.320 | 17.320 | 244 |
| 2026-09-10 | 17.020 | 17.040 | 17.000 | 17.000 | 17.000 | 2,428 |
| 2026-09-09 | 17.630 | 17.660 | 17.540 | 17.540 | 17.540 | 11,069 |
| 2026-09-08 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | 1,400 |
| 2026-09-07 | 18.560 | 18.560 | 18.200 | 18.200 | 18.200 | 7,550 |
| 2026-09-04 | 17.470 | 18.100 | 17.470 | 18.100 | 18.100 | 4,899 |
| 2026-09-03 | 17.400 | 17.420 | 17.400 | 17.420 | 17.420 | 1,653 |
| 2026-09-02 | 16.460 | 16.800 | 16.460 | 16.800 | 16.800 | 338 |
| 2026-08-28 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 7,452 |
| 2026-08-27 | 16.220 | 16.260 | 16.220 | 16.220 | 16.220 | 5,489 |
| 2026-08-26 | 15.920 | 15.920 | 15.770 | 15.770 | 15.770 | 918 |
| 2026-08-25 | 16.040 | 16.050 | 16.000 | 16.050 | 16.050 | 9,746 |
| 2026-08-24 | 15.340 | 15.740 | 15.340 | 15.740 | 15.740 | 24,682 |
| 2026-08-21 | 15.080 | 15.110 | 15.040 | 15.080 | 15.080 | 9,778 |
| 2026-08-20 | 15.220 | 15.220 | 15.220 | 15.220 | 15.220 | 174 |
| 2026-08-19 | 15.470 | 15.520 | 15.300 | 15.300 | 15.300 | 4,397 |
| 2026-08-18 | 15.640 | 15.800 | 15.600 | 15.740 | 15.740 | 22,234 |
| 2026-08-13 | 15.090 | 15.090 | 15.000 | 15.000 | 15.000 | 70 |
| 2026-08-12 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 30,628 |
| 2026-08-11 | 14.860 | 14.860 | 14.780 | 14.780 | 14.780 | 639 |
| 2026-08-10 | 14.940 | 15.000 | 14.940 | 15.000 | 15.000 | 7 |
| 2026-08-06 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 1,227 |
| 2026-08-05 | 15.290 | 15.390 | 15.100 | 15.100 | 15.100 | 20,530 |
| 2026-08-03 | 15.380 | 15.380 | 15.180 | 15.210 | 15.210 | 57,532 |
| 2026-07-31 | 15.170 | 15.420 | 15.170 | 15.330 | 15.330 | 6,796 |
| 2026-07-30 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 38 |
| 2026-07-28 | 15.220 | 15.360 | 15.220 | 15.360 | 15.360 | 110 |
| 2026-07-24 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 500 |
| 2026-07-17 | 15.580 | 16.230 | 15.580 | 15.660 | 15.660 | 2,700 |
| 2026-07-14 | 15.330 | 15.600 | 15.330 | 15.600 | 15.600 | 5,188 |
| 2026-07-13 | 15.440 | 15.440 | 15.440 | 15.440 | 15.440 | 670 |
| 2026-07-10 | 15.300 | 15.510 | 15.300 | 15.510 | 15.510 | 1,151 |
| 2026-07-09 | 15.440 | 15.600 | 15.440 | 15.600 | 15.600 | 782 |
| 2026-07-06 | 15.280 | 15.340 | 15.280 | 15.330 | 15.330 | 223 |
| 2026-07-03 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 727 |
| 2026-07-02 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 721 |
| 2026-06-26 | 14.280 | 14.280 | 14.280 | 14.280 | 14.280 | 1 |
| 2026-06-25 | 14.320 | 14.320 | 14.320 | 14.320 | 14.320 | 654 |
| 2026-06-24 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 2 |
| 2026-06-18 | 14.160 | 14.240 | 14.130 | 14.220 | 14.220 | 1,148 |
| 2026-06-17 | 14.500 | 14.500 | 14.290 | 14.290 | 14.290 | 2,762 |
| 2026-06-11 | 14.260 | 14.260 | 14.120 | 14.120 | 14.120 | 315 |
| 2026-06-08 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 651 |
| 2026-06-05 | 15.140 | 15.140 | 15.140 | 15.140 | 15.140 | 28 |
Page 1 of 8 · 468 trading daysOlder →
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.