ITAB Shop Concept AB (publ) (STO:ITAB)
Sweden · Delayed Price · Currency is SEK 13.90
+0.36 (2.66%)
Mar 25, 2026, 3:19 PM CET
ITAB Shop Concept AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 13.66 | 14.04 | 13.66 | 13.88 | - | 2.51% | 92,230 |
| Mar 24, 2026 | 13.88 | 13.88 | 13.52 | 13.54 | 13.54 | -1.46% | 156,119 |
| Mar 23, 2026 | 13.58 | 14.08 | 13.20 | 13.74 | 13.74 | 0.88% | 293,746 |
| Mar 20, 2026 | 13.74 | 13.88 | 13.56 | 13.62 | 13.62 | -0.58% | 182,001 |
| Mar 19, 2026 | 14.12 | 14.12 | 13.66 | 13.70 | 13.70 | -3.52% | 260,419 |
| Mar 18, 2026 | 14.12 | 14.34 | 14.00 | 14.20 | 14.20 | 1.00% | 215,321 |
| Mar 17, 2026 | 13.92 | 14.22 | 13.64 | 14.06 | 14.06 | 1.30% | 241,559 |
| Mar 16, 2026 | 14.06 | 14.26 | 13.84 | 13.88 | 13.88 | -1.42% | 232,815 |
| Mar 13, 2026 | 14.30 | 14.30 | 13.94 | 14.08 | 14.08 | -1.95% | 185,517 |
| Mar 12, 2026 | 14.20 | 14.36 | 14.12 | 14.36 | 14.36 | 0.84% | 194,645 |
| Mar 11, 2026 | 14.62 | 14.62 | 14.24 | 14.24 | 14.24 | -1.79% | 168,530 |
| Mar 10, 2026 | 14.80 | 14.96 | 14.30 | 14.50 | 14.50 | -0.14% | 282,973 |
| Mar 9, 2026 | 14.32 | 14.68 | 14.24 | 14.52 | 14.52 | -2.42% | 660,806 |
| Mar 6, 2026 | 14.80 | 15.00 | 14.70 | 14.88 | 14.88 | 1.50% | 202,174 |
| Mar 5, 2026 | 14.60 | 14.76 | 14.36 | 14.66 | 14.66 | 0.69% | 283,288 |
| Mar 4, 2026 | 13.82 | 14.62 | 13.78 | 14.56 | 14.56 | 4.75% | 297,863 |
| Mar 3, 2026 | 14.12 | 14.18 | 13.82 | 13.90 | 13.90 | -3.47% | 354,014 |
| Mar 2, 2026 | 14.35 | 14.54 | 14.22 | 14.40 | 14.40 | -2.17% | 248,847 |
| Feb 27, 2026 | 14.62 | 14.80 | 14.48 | 14.72 | 14.72 | 0.82% | 214,714 |
| Feb 26, 2026 | 14.12 | 14.72 | 14.08 | 14.60 | 14.60 | 3.11% | 314,111 |
| Feb 25, 2026 | 14.16 | 14.40 | 14.06 | 14.16 | 14.16 | - | 165,071 |
| Feb 24, 2026 | 14.10 | 14.40 | 14.08 | 14.16 | 14.16 | 0.28% | 172,624 |
| Feb 23, 2026 | 14.36 | 14.50 | 14.12 | 14.12 | 14.12 | -1.53% | 267,960 |
| Feb 20, 2026 | 14.42 | 14.58 | 14.08 | 14.34 | 14.34 | -0.42% | 504,279 |
| Feb 19, 2026 | 14.86 | 14.94 | 14.40 | 14.40 | 14.40 | -3.23% | 339,121 |
| Feb 18, 2026 | 15.30 | 15.30 | 14.84 | 14.88 | 14.88 | -1.72% | 301,569 |
| Feb 17, 2026 | 15.18 | 15.34 | 14.90 | 15.14 | 15.14 | 1.47% | 324,138 |
| Feb 16, 2026 | 14.68 | 15.16 | 14.56 | 14.92 | 14.92 | 1.77% | 6,920,652 |
| Feb 13, 2026 | 14.74 | 15.00 | 14.54 | 14.66 | 14.66 | -0.54% | 456,246 |
| Feb 12, 2026 | 15.42 | 15.44 | 14.64 | 14.74 | 14.74 | -4.16% | 1,013,360 |
| Feb 11, 2026 | 15.60 | 15.86 | 15.24 | 15.38 | 15.38 | 1.32% | 1,838,549 |
| Feb 10, 2026 | 16.46 | 16.46 | 14.60 | 15.18 | 15.18 | -16.87% | 5,482,881 |
| Feb 9, 2026 | 18.04 | 18.44 | 18.00 | 18.26 | 18.26 | 1.90% | 522,138 |
| Feb 6, 2026 | 17.74 | 18.04 | 17.52 | 17.92 | 17.92 | 1.47% | 298,270 |
| Feb 5, 2026 | 17.98 | 18.00 | 17.56 | 17.66 | 17.66 | -1.45% | 188,039 |
| Feb 4, 2026 | 18.00 | 18.14 | 17.52 | 17.92 | 17.92 | 0.90% | 288,138 |
| Feb 3, 2026 | 18.30 | 18.30 | 17.64 | 17.76 | 17.76 | -2.95% | 270,277 |
| Feb 2, 2026 | 18.42 | 18.42 | 17.94 | 18.30 | 18.30 | -0.97% | 238,546 |
| Jan 30, 2026 | 19.00 | 19.00 | 18.48 | 18.48 | 18.48 | -0.86% | 181,436 |
| Jan 29, 2026 | 18.72 | 18.92 | 18.60 | 18.64 | 18.64 | -0.53% | 770,907 |
| Jan 28, 2026 | 18.94 | 18.96 | 18.60 | 18.74 | 18.74 | -0.85% | 145,875 |
| Jan 27, 2026 | 19.28 | 19.36 | 18.80 | 18.90 | 18.90 | -1.87% | 208,911 |
| Jan 26, 2026 | 18.82 | 19.38 | 18.74 | 19.26 | 19.26 | 2.23% | 516,765 |
| Jan 23, 2026 | 19.08 | 19.16 | 18.78 | 18.84 | 18.84 | -0.95% | 207,775 |
| Jan 22, 2026 | 18.32 | 19.24 | 18.32 | 19.02 | 19.02 | 4.28% | 401,256 |
| Jan 21, 2026 | 18.48 | 18.48 | 17.82 | 18.24 | 18.24 | -1.30% | 317,006 |
| 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% | 838,655 |
| Jan 15, 2026 | 18.12 | 18.34 | 18.00 | 18.08 | 18.08 | 0.22% | 359,391 |