Stockholm - Delayed Quote SEK

ITAB Shop Concept AB (publ) (ITAB.ST)

25.70
-0.65
(-2.47%)
At close: May 9 at 5:29:38 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 202526.3026.4025.4525.7025.7061,516
May 8, 202526.0026.5025.8026.3526.3559,141
May 7, 202526.2026.2025.1025.8025.8062,601
May 6, 202526.6026.6025.4025.5025.5050,246
May 5, 202526.8026.9525.9026.2026.20119,590
May 2, 202525.5527.0525.5526.9026.90314,709
Apr 30, 202524.9525.5024.9025.5025.50143,471
Apr 29, 202525.5526.0523.3524.3524.35172,064
Apr 28, 202524.5025.1524.3024.7024.70108,587
Apr 25, 202524.5524.7023.9524.3524.35165,446
Apr 24, 202524.9024.9024.1524.5524.5543,839
Apr 23, 202524.4025.0024.2024.4024.40188,817
Apr 22, 202523.5024.5023.3023.7523.7587,113
Apr 17, 202524.5524.5523.2023.4023.4097,556
Apr 16, 202522.0524.7022.0024.5024.50326,606
Apr 15, 202521.0021.7021.0021.6521.65125,790
Apr 14, 202520.2021.1520.2021.0521.0572,239
Apr 11, 202519.5820.2519.0820.2520.2588,603
Apr 10, 202520.0020.3518.8819.1019.1075,017
Apr 9, 202519.5019.5018.5219.1019.10270,186
Apr 8, 202519.5420.2019.5019.5219.5249,278
Apr 7, 202519.3019.9018.4019.4619.46102,859
Apr 4, 202519.8520.3019.0019.7519.75122,472
Apr 3, 202519.8520.6019.6520.0020.0049,790
Apr 2, 202520.5020.8020.1020.4020.4073,315
Apr 1, 202520.7020.7020.2020.7020.7053,023
Mar 31, 202520.7020.7019.9520.3020.3070,824
Mar 28, 202521.2021.2020.7020.7020.70100,973
Mar 27, 202521.0021.1020.5020.8020.8054,825
Mar 26, 202521.2021.5020.7020.8020.80113,891
Mar 25, 202520.4021.3020.4021.1021.1077,534
Mar 24, 202520.9021.0020.3020.7020.7086,653
Mar 21, 202520.4020.5020.1020.5020.5067,287
Mar 20, 202519.9520.7019.9520.5020.50129,390
Mar 19, 202519.7019.9519.6019.8519.8571,806
Mar 18, 202519.6520.0019.6519.8019.80118,336
Mar 17, 202519.8019.9019.5519.8519.8587,919
Mar 14, 202519.4519.9519.4519.8019.8063,762
Mar 13, 202519.6519.7519.3519.4019.4095,208
Mar 12, 202519.8020.1019.4519.5519.5570,028
Mar 11, 202520.4020.4019.5019.8019.80137,597
Mar 10, 202520.3020.8020.1020.1020.1099,630
Mar 7, 202520.4020.6020.1020.5020.5083,548
Mar 6, 202520.6021.0020.5020.7020.7071,622
Mar 5, 202520.4021.3020.4020.6020.60132,122
Mar 4, 202521.1021.1020.3020.4020.40235,207
Mar 3, 202522.0022.1021.0021.4021.40429,737
Feb 28, 202522.8022.8022.1022.4022.40180,476
Feb 27, 202523.3023.3022.3023.0023.00233,407
Feb 26, 202524.3024.3023.4023.5023.501,694,599
Feb 25, 202523.6024.1023.4024.0024.00112,902
Feb 24, 202524.0024.0023.2023.7023.70214,209
Feb 21, 202523.2023.4022.8023.1023.10178,253
Feb 20, 202523.0023.1022.7022.8022.8042,950
Feb 19, 202523.4023.4022.1022.5022.50183,717
Feb 18, 202524.0024.1023.2023.4023.40378,133
Feb 17, 202524.0024.0023.4023.7023.70601,716
Feb 14, 202522.9024.0022.9023.9023.90640,848
Feb 13, 202523.0023.2022.0023.0023.00123,614
Feb 12, 202522.6023.2022.1022.8022.80518,297
Feb 11, 202521.3023.2021.2022.6022.60245,966
Feb 10, 202519.9521.1019.6021.1021.10177,049
Feb 7, 202520.0020.6019.3019.8019.802,799,659
Feb 6, 202520.9021.9020.9021.8021.80145,443
Feb 5, 202520.8021.0020.6020.8020.8061,536
Feb 4, 202521.3021.3020.6020.9020.9093,256
Feb 3, 202521.0021.4020.5021.3021.30116,800
Jan 31, 202521.0021.6020.7021.5021.50183,745
Jan 30, 202520.7021.0020.5020.8020.8056,581
Jan 29, 202520.8021.2020.5020.6020.6089,929
Jan 28, 202520.4021.1020.4020.8020.80109,511
Jan 27, 202521.1021.1020.2020.3020.30109,495
Jan 24, 202520.2021.2020.2020.7020.70220,447
Jan 23, 202520.0020.3019.7520.2020.2055,024
Jan 22, 202520.3020.6019.8019.9519.95136,163
Jan 21, 202519.8521.0019.8020.4020.40226,474
Jan 20, 202519.7520.2019.7019.9019.9058,335
Jan 17, 202520.2020.5019.7519.8519.85113,175
Jan 16, 202520.2020.4020.1020.1020.1063,450
Jan 15, 202519.6520.4019.6520.2020.20115,089
Jan 14, 202519.7020.1019.6519.6519.65101,639
Jan 13, 202519.9020.2019.7019.7519.75106,742
Jan 10, 202520.0020.4019.8519.9019.90119,010
Jan 9, 202520.4020.4019.8020.1020.1091,297
Jan 8, 202520.9020.9020.1020.2020.2087,926
Jan 7, 202521.8022.3020.8020.9020.90147,638
Jan 3, 202521.3021.8021.3021.6021.6094,926
Jan 2, 202520.7021.7020.7021.6021.60103,127
Dec 30, 202420.6021.2020.4020.9020.90163,662
Dec 27, 202420.7021.3020.5020.8020.80105,064
Dec 23, 202420.9021.0020.4020.7020.7063,968
Dec 20, 202420.6021.0020.3021.0021.0074,393
Dec 19, 202420.9021.1020.5020.7020.7049,035
Dec 18, 202420.9021.8020.6021.3021.3078,885
Dec 17, 202421.0021.2020.7020.9020.90107,998
Dec 16, 202421.6021.8021.2021.3021.30100,887
Dec 13, 202421.5022.0021.2021.8021.8093,633
Dec 12, 202422.2022.4021.4021.5021.50116,169
Dec 11, 202421.6022.2021.3022.1022.10116,076
Dec 10, 202422.5022.6021.7021.7021.70111,668
Dec 9, 202422.9022.9022.5022.7022.7095,522
Dec 6, 202422.5023.0022.5022.9022.90140,755
Dec 5, 202422.9023.2022.6022.8022.80114,648
Dec 4, 202423.2023.5022.8022.9022.9095,021
Dec 3, 202423.5023.6023.1023.5023.50126,306
Dec 2, 202422.4023.2022.3023.2023.20235,865
Nov 29, 202422.8022.9022.3022.5022.50427,083
Nov 28, 202422.6023.0022.6022.8022.8062,416
Nov 27, 202422.6023.0022.5022.6022.6044,829
Nov 26, 202423.0023.1022.6022.7022.70116,652
Nov 25, 202422.8023.6022.8023.3023.30115,065
Nov 22, 202423.3023.5022.9023.3023.30230,097
Nov 21, 202423.1023.5022.9023.3023.30167,452
Nov 20, 202423.4024.0022.9023.1023.1078,828
Nov 19, 202423.3023.8023.2023.5023.50242,919
Nov 18, 202424.3024.3023.4023.5023.50164,304
Nov 15, 202424.3024.5024.1024.3024.30189,819
Nov 14, 202424.3024.5024.1024.3024.3060,643
Nov 13, 202424.6025.0024.2024.3024.30252,519
Nov 12, 202425.5025.6024.6024.6024.60116,479
Nov 11, 202425.0026.1025.0025.7025.70114,124
Nov 8, 202424.5025.2024.1025.2025.20177,845
Nov 7, 202423.8024.9023.8024.4024.40239,382
Nov 6, 202424.8025.1023.6023.7023.70249,607
Nov 5, 202424.9025.2024.5024.8024.8079,443
Nov 4, 202425.3025.8024.8024.9024.90122,787
Nov 1, 202425.7026.1025.3025.4025.4067,588
Oct 31, 202426.9027.1026.0026.0026.00162,132
Oct 30, 202428.0028.0027.0027.1027.10411,197
Oct 29, 202426.8028.5024.8028.0028.00967,769
Oct 28, 202428.3029.5028.2029.5029.50247,718
Oct 25, 202427.5028.5027.4027.8027.8077,663
Oct 24, 202428.0028.5027.6027.6027.60117,469
Oct 23, 202427.6028.4027.4028.1028.10128,442
Oct 22, 202427.9029.0027.2027.6027.60270,566
Oct 21, 202427.9028.0027.3027.9027.90166,899
Oct 18, 202428.0028.2027.5027.9027.90168,263
Oct 17, 202428.7028.7027.9028.0028.00109,988
Oct 16, 202428.5029.0028.4028.7028.7048,123
Oct 15, 202429.5029.7028.3028.5028.5097,551
Oct 14, 202430.0031.6029.1029.3029.30181,990
Oct 11, 202428.9030.4028.8029.9029.9046,717
Oct 10, 202429.5029.8028.8029.0029.0051,844
Oct 9, 202429.3029.9029.3029.4029.4082,953
Oct 8, 202429.5029.8029.1029.3029.3060,190
Oct 7, 202430.0030.0029.0029.2029.2097,754
Oct 4, 202429.0030.2028.8029.9029.90117,958
Oct 3, 202429.5029.7028.5029.0029.00118,920
Oct 2, 202429.6030.0029.2029.6029.60405,306
Oct 1, 202429.9030.5029.5029.5029.50123,485
Sep 30, 202430.1030.2029.6030.0030.00150,552
Sep 27, 202430.2030.7029.3030.2030.20212,868
Sep 26, 202426.4029.9026.3029.9029.901,065,872
Sep 25, 202424.8025.4024.8025.2025.2053,004
Sep 24, 202425.3025.4024.7024.8024.8026,934
Sep 23, 202425.4025.6025.1025.3025.3015,460
Sep 20, 202425.2025.7024.7025.4025.4046,009
Sep 19, 202424.5025.4024.4025.3025.3038,941
Sep 18, 202425.2025.2024.1024.4024.4084,883
Sep 17, 202425.4025.4025.1025.3025.3015,840
Sep 16, 202425.5025.7025.2025.4025.4025,840
Sep 13, 202424.9025.8024.9025.6025.6062,162
Sep 12, 202424.7025.2024.5024.8024.8033,006
Sep 11, 202425.4025.6024.7024.7024.7031,536
Sep 10, 202425.1025.7025.1025.4025.4032,442
Sep 9, 202424.8025.3024.8025.0025.0038,418
Sep 6, 202425.6025.6024.7024.8024.80115,038
Sep 5, 202426.0026.2025.4025.6025.6048,835
Sep 4, 202424.6027.1024.4026.0026.00124,256
Sep 3, 202425.5025.8024.9025.0025.0061,323
Sep 2, 202426.6026.7025.2025.4025.40146,199
Aug 30, 202426.9027.0026.0026.7026.7093,029
Aug 29, 202424.8026.9024.3026.9026.90217,707
Aug 28, 202423.7025.6023.6024.8024.80183,717
Aug 27, 202423.4024.1023.4023.6023.6040,260
Aug 26, 202423.9024.0023.4023.4023.40113,953
Aug 23, 202424.7024.7024.0024.0024.0068,621
Aug 22, 202424.3024.9024.0024.7024.7049,324
Aug 21, 202424.2024.6024.0024.3024.3039,182
Aug 20, 202424.0024.7023.8024.6024.6045,807
Aug 19, 202424.5024.6023.9024.0024.0059,424
Aug 16, 202424.5024.5023.7024.4024.40142,940
Aug 15, 202423.9024.5023.9024.5024.5066,082
Aug 14, 202424.8025.2024.0024.0024.0059,415
Aug 13, 202425.2025.6024.7024.7024.7043,568
Aug 12, 202424.8025.9024.8025.4025.4060,375
Aug 9, 202424.4025.1024.1024.8024.80115,329
Aug 8, 202424.6024.8023.9024.4024.4054,265
Aug 7, 202425.0025.5024.6024.6024.6044,190
Aug 6, 202424.5025.3024.1024.8024.8067,737
Aug 5, 202424.1025.1022.4024.3024.30224,270
Aug 2, 202426.5026.6024.9025.1025.10154,672
Aug 1, 202427.3027.6026.7026.8026.8044,229
Jul 31, 202426.5027.3026.3027.2027.2089,451
Jul 30, 202427.2027.2026.7026.8026.8042,613
Jul 29, 202427.0027.7026.8027.0027.0067,731
Jul 26, 202427.1027.9026.6026.9026.90100,614
Jul 25, 202427.9027.9026.8027.1027.1088,394
Jul 24, 202427.9028.5027.4027.6027.6054,880
Jul 23, 202428.2028.8027.8028.2028.2095,971
Jul 22, 202427.9028.8027.9028.1028.1083,229
Jul 19, 202428.5028.9027.5027.6027.6076,577
Jul 18, 202428.6029.0028.3028.5028.5066,044
Jul 17, 202429.0029.7028.5028.6028.60147,133
Jul 16, 202426.7029.0026.3028.8028.80201,294
Jul 15, 202428.4028.6026.2026.7026.70208,789
Jul 12, 202426.8029.0026.8028.4028.40418,648
Jul 11, 202425.8026.1025.3025.3025.3083,524
Jul 10, 202425.7026.1025.3025.7025.7056,673
Jul 9, 202424.7026.1024.7025.7025.70107,431
Jul 8, 202425.1025.4024.6025.0025.0071,119
Jul 5, 202425.2025.4024.8025.3025.3065,916
Jul 4, 202425.4025.8024.8025.2025.2089,002
Jul 3, 202426.1026.6025.2025.4025.4087,812
Jul 2, 202426.0026.7025.7026.2026.2073,205
Jul 1, 202425.8026.4025.0026.0026.00154,404
Jun 28, 202425.9026.4025.6025.9025.9059,290
Jun 27, 202424.9025.9024.8025.6025.6070,934
Jun 26, 202424.9025.4024.9025.0025.0071,545
Jun 25, 202425.3025.6024.8024.9024.90198,199
Jun 24, 202425.8026.0025.3025.5025.5084,188
Jun 20, 202425.7026.5025.6025.8025.8093,058
Jun 19, 202424.9025.7024.6025.7025.7094,550
Jun 18, 202424.7025.2024.6024.9024.90186,279
Jun 17, 202425.2025.5024.4024.7024.70301,164
Jun 14, 202426.1026.4025.1025.1025.10372,953
Jun 13, 202427.0027.0026.0026.1026.10222,973
Jun 12, 202427.3027.3026.5027.0027.00330,357
Jun 11, 202427.7027.8026.8027.1027.10226,309
Jun 10, 202427.8028.0027.5027.8027.8096,753
Jun 7, 202428.2028.9027.7027.8027.80149,258
Jun 5, 202428.1028.7027.8028.2028.2088,001
Jun 4, 202429.3029.5028.1028.1028.10103,425
Jun 3, 202430.0030.3028.6029.3029.30220,219
May 31, 202429.6030.7029.0030.0030.00722,765
May 30, 202428.0030.1027.6029.8029.80403,006
May 29, 202428.1028.7027.3028.0028.00308,263
May 28, 202428.2028.5027.9028.2028.20400,327
May 27, 202429.5029.5028.0028.2028.2093,984
May 24, 202428.9029.6028.6029.3029.30129,952
May 23, 202429.7030.4028.7028.7028.70115,208
May 22, 202429.9030.9029.4029.6029.60118,963
May 21, 202428.9030.4028.8030.0030.00227,655
May 20, 202428.2028.9027.3028.9028.90193,530
May 17, 202427.9028.3027.1028.3028.30199,497
May 16, 2024 0.75 Dividend
May 16, 202428.2028.8027.5028.1028.10348,797
May 15, 202425.7029.0025.7028.5027.75610,701
May 14, 202422.8026.5022.5025.4024.73814,870
May 13, 202420.4020.4019.1019.6519.13167,934
May 10, 202419.4520.5019.2520.4019.86147,376