ITAB Shop Concept AB (publ) (STO:ITAB)
Sweden · Delayed Price · Currency is SEK 17.84
-0.64 (-3.46%)
Jan 21, 2026, 12:50 PM CET
ITAB Shop Concept AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 18.48 | 18.48 | 18.14 | 18.24 | - | -1.30% | 58,905 |
| Jan 20, 2026 | 18.78 | 18.88 | 18.32 | 18.48 | 18.48 | -1.18% | 301,275 |
| Jan 19, 2026 | 18.70 | 18.74 | 18.18 | 18.70 | 18.70 | -2.40% | 623,498 |
| Jan 16, 2026 | 18.22 | 19.20 | 18.22 | 19.16 | 19.16 | 5.97% | 822,027 |
| Jan 15, 2026 | 18.12 | 18.34 | 18.00 | 18.08 | 18.08 | 0.22% | 294,204 |
| Jan 14, 2026 | 18.38 | 18.50 | 18.00 | 18.04 | 18.04 | -1.96% | 351,515 |
| Jan 13, 2026 | 18.54 | 18.62 | 18.32 | 18.40 | 18.40 | -0.76% | 385,692 |
| Jan 12, 2026 | 18.30 | 18.90 | 18.30 | 18.54 | 18.54 | 6.31% | 941,484 |
| Jan 9, 2026 | 17.60 | 17.62 | 17.32 | 17.44 | 17.44 | -0.80% | 253,815 |
| Jan 8, 2026 | 17.80 | 17.82 | 17.42 | 17.58 | 17.58 | -1.79% | 385,531 |
| Jan 7, 2026 | 17.54 | 18.00 | 17.48 | 17.90 | 17.90 | 2.76% | 968,958 |
| Jan 5, 2026 | 17.58 | 17.70 | 17.32 | 17.42 | 17.42 | -0.91% | 240,926 |
| Jan 2, 2026 | 17.72 | 17.88 | 17.50 | 17.58 | 17.58 | -0.11% | 755,444 |
| Dec 30, 2025 | 17.86 | 17.92 | 17.60 | 17.60 | 17.60 | -1.46% | 678,909 |
| Dec 29, 2025 | 17.92 | 18.00 | 17.74 | 17.86 | 17.86 | 0.34% | 395,000 |
| Dec 23, 2025 | 17.82 | 17.98 | 17.72 | 17.80 | 17.80 | -0.45% | 241,502 |
| Dec 22, 2025 | 17.68 | 18.00 | 17.68 | 17.88 | 17.88 | 1.02% | 268,754 |
| Dec 19, 2025 | 18.00 | 18.20 | 17.64 | 17.70 | 17.70 | -1.56% | 586,010 |
| Dec 18, 2025 | 18.34 | 18.34 | 17.82 | 17.98 | 17.98 | -0.66% | 175,966 |
| Dec 17, 2025 | 18.40 | 18.60 | 18.10 | 18.10 | 18.10 | -1.42% | 280,608 |
| Dec 16, 2025 | 18.52 | 18.62 | 18.26 | 18.36 | 18.36 | -0.54% | 482,906 |
| Dec 15, 2025 | 18.82 | 18.82 | 18.42 | 18.46 | 18.46 | -1.60% | 204,264 |
| Dec 12, 2025 | 18.98 | 19.36 | 18.72 | 18.76 | 18.76 | -1.37% | 186,840 |
| Dec 11, 2025 | 18.38 | 19.10 | 18.30 | 19.02 | 19.02 | 4.51% | 183,643 |
| Dec 10, 2025 | 18.28 | 18.48 | 17.94 | 18.20 | 18.20 | -0.55% | 110,543 |
| Dec 9, 2025 | 18.46 | 18.74 | 18.24 | 18.30 | 18.30 | -1.40% | 116,929 |
| Dec 8, 2025 | 18.78 | 19.00 | 18.46 | 18.56 | 18.56 | -0.54% | 156,169 |
| Dec 5, 2025 | 18.42 | 18.96 | 18.28 | 18.66 | 18.66 | 1.41% | 445,142 |
| Dec 4, 2025 | 17.52 | 18.48 | 17.52 | 18.40 | 18.40 | 4.78% | 352,364 |
| Dec 3, 2025 | 17.92 | 18.02 | 17.50 | 17.56 | 17.56 | -1.90% | 159,188 |
| Dec 2, 2025 | 18.02 | 18.10 | 17.82 | 17.90 | 17.90 | -0.67% | 202,179 |
| Dec 1, 2025 | 18.34 | 18.34 | 17.86 | 18.02 | 18.02 | -1.53% | 183,492 |
| Nov 28, 2025 | 18.36 | 18.46 | 18.18 | 18.30 | 18.30 | - | 1,078,654 |
| Nov 27, 2025 | 18.10 | 18.34 | 17.94 | 18.30 | 18.30 | 1.67% | 519,183 |
| Nov 26, 2025 | 18.06 | 18.36 | 17.84 | 18.00 | 18.00 | 0.11% | 391,170 |
| Nov 25, 2025 | 17.68 | 18.20 | 17.64 | 17.98 | 17.98 | 2.28% | 528,798 |
| Nov 24, 2025 | 17.22 | 17.58 | 17.22 | 17.58 | 17.58 | 2.45% | 207,250 |
| Nov 21, 2025 | 17.06 | 17.24 | 16.82 | 17.16 | 17.16 | 0.70% | 92,195 |
| Nov 20, 2025 | 17.06 | 17.36 | 16.92 | 17.04 | 17.04 | 0.35% | 251,930 |
| Nov 19, 2025 | 17.02 | 17.24 | 16.90 | 16.98 | 16.98 | -0.24% | 118,742 |
| Nov 18, 2025 | 17.20 | 17.20 | 16.92 | 17.02 | 17.02 | -1.50% | 141,713 |
| Nov 17, 2025 | 17.72 | 17.96 | 17.22 | 17.28 | 17.28 | -2.04% | 153,477 |
| Nov 14, 2025 | 18.04 | 18.04 | 17.42 | 17.64 | 17.64 | -2.11% | 203,576 |
| Nov 13, 2025 | 18.08 | 18.62 | 18.00 | 18.02 | 18.02 | 0.22% | 515,538 |
| Nov 12, 2025 | 18.84 | 19.10 | 17.66 | 17.98 | 17.98 | -3.85% | 9,113,807 |
| Nov 11, 2025 | 19.26 | 19.44 | 18.54 | 18.70 | 18.70 | -0.43% | 193,415 |
| Nov 10, 2025 | 18.26 | 18.86 | 18.26 | 18.78 | 18.78 | 2.51% | 336,131 |
| Nov 7, 2025 | 18.38 | 18.54 | 18.12 | 18.32 | 18.32 | -0.43% | 218,585 |
| Nov 6, 2025 | 18.70 | 18.86 | 18.34 | 18.40 | 18.40 | -1.92% | 169,846 |
| Nov 5, 2025 | 19.02 | 19.16 | 18.74 | 18.76 | 18.76 | -1.37% | 125,986 |