ITAB Shop Concept AB (publ) (LON:0RGW)
London · Delayed Price · Currency is GBP · Price in SEK 17.00
+0.20 (1.19%)
At close: Sep 12, 2025
ITAB Shop Concept AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.00 | 17.00 | 16.91 | 17.00 | 17.00 | 1.19% | 28,690 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.29% | 41,172 |
| Sep 10, 2025 | 17.34 | 17.34 | 17.02 | 17.02 | 17.02 | -1.39% | 54,834 |
| Sep 9, 2025 | 17.20 | 17.26 | 17.20 | 17.26 | 17.26 | -0.58% | 20,581 |
| Sep 8, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.64% | 5,000 |
| Sep 5, 2025 | 17.57 | 17.57 | 17.25 | 17.25 | 17.25 | 0.17% | 5,520 |
| Aug 28, 2025 | 17.26 | 17.30 | 17.22 | 17.22 | 17.22 | -7.22% | 787 |
| Aug 25, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.64% | 124 |
| Aug 22, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2.70% | 41 |
| Aug 21, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.56% | 374 |
| Aug 20, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 3.23% | 1,000 |
| Aug 18, 2025 | 17.22 | 17.36 | 17.22 | 17.32 | 17.32 | 2.12% | 50,027 |
| Aug 15, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.65% | 793 |
| Aug 14, 2025 | 16.86 | 16.87 | 16.85 | 16.85 | 16.85 | 1.26% | 3,601 |
| Aug 12, 2025 | 16.70 | 16.74 | 16.64 | 16.64 | 16.64 | -0.36% | 1,871 |
| Aug 11, 2025 | 16.82 | 16.82 | 16.70 | 16.70 | 16.70 | -4.02% | 2,467 |
| Aug 7, 2025 | 17.39 | 17.50 | 17.39 | 17.40 | 17.40 | -1.58% | 4,810 |
| Aug 6, 2025 | 17.73 | 17.76 | 17.68 | 17.68 | 17.68 | 1.14% | 3,383 |
| Aug 5, 2025 | 17.54 | 17.56 | 17.46 | 17.48 | 17.48 | -0.46% | 1,750 |
| Aug 4, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.27% | 1,117 |
| Aug 1, 2025 | 17.10 | 17.44 | 16.98 | 17.17 | 17.17 | -0.92% | 71,544 |
| Jul 31, 2025 | 17.30 | 17.36 | 17.30 | 17.33 | 17.33 | -4.99% | 4,129 |
| Jul 30, 2025 | 17.84 | 18.24 | 17.70 | 18.24 | 18.24 | 1.45% | 64,026 |
| Jul 29, 2025 | 18.90 | 18.94 | 17.50 | 17.98 | 17.98 | -6.35% | 103,886 |
| Jul 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 365 |
| Jul 24, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.02% | 574 |
| Jul 23, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.61% | 309 |
| Jul 22, 2025 | 19.20 | 19.20 | 19.00 | 19.13 | 19.13 | -0.32% | 17,423 |
| Jul 18, 2025 | 19.14 | 19.19 | 19.00 | 19.19 | 19.19 | 1.00% | 1,600 |
| Jul 17, 2025 | 19.30 | 19.34 | 18.94 | 19.00 | 19.00 | -2.96% | 12,828 |
| Jul 16, 2025 | 20.00 | 20.00 | 19.52 | 19.58 | 19.58 | -14.31% | 7,645 |
| Jul 15, 2025 | 22.80 | 23.00 | 22.65 | 22.85 | 22.85 | 0.88% | 16,071 |
| Jul 14, 2025 | 22.80 | 22.85 | 22.50 | 22.65 | 22.65 | -2.16% | 12,772 |
| Jul 11, 2025 | 23.85 | 23.95 | 22.90 | 23.15 | 23.15 | -4.34% | 21,899 |
| Jul 10, 2025 | 24.05 | 24.20 | 24.05 | 24.20 | 24.20 | 1.25% | 2,532 |
| Jul 9, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | 0.01% | 186,976 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 0.84% | 1,147 |
| Jul 7, 2025 | 23.70 | 23.75 | 23.65 | 23.70 | 23.70 | 1.61% | 978 |
| Jul 4, 2025 | 23.10 | 23.33 | 23.10 | 23.33 | 23.33 | -0.96% | 2,675 |
| Jul 3, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.42% | 38,562 |
| Jul 2, 2025 | 23.10 | 23.70 | 23.10 | 23.65 | 23.65 | 2.83% | 2,534 |
| Jun 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.66% | 255 |
| Jun 27, 2025 | 22.65 | 22.85 | 22.63 | 22.85 | 22.85 | 3.86% | 1,211 |
| Jun 26, 2025 | 21.93 | 22.00 | 21.93 | 22.00 | 22.00 | -0.45% | 2,673 |
| Jun 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.23% | 68 |
| Jun 23, 2025 | 21.80 | 22.15 | 21.80 | 22.15 | 22.15 | 1.61% | 916 |
| Jun 19, 2025 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -2.02% | 1,752 |
| Jun 18, 2025 | 21.58 | 22.25 | 21.58 | 22.25 | 22.25 | 3.01% | 1,693 |
| Jun 17, 2025 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | -1.59% | 2,395 |
| Jun 16, 2025 | 22.10 | 22.10 | 21.95 | 21.95 | 21.95 | 0.46% | 2,461 |