ITAB Shop Concept AB (publ) (STO:ITAB)
Sweden · Delayed Price · Currency is SEK 14.02
-0.36 (-2.50%)
Mar 3, 2026, 2:38 PM CET
ITAB Shop Concept AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.35 | 14.54 | 14.22 | 14.38 | 14.38 | -2.31% | 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% | 277,151 |
| Feb 25, 2026 | 14.16 | 14.40 | 14.06 | 14.16 | 14.16 | - | 162,281 |
| Feb 24, 2026 | 14.10 | 14.40 | 14.08 | 14.16 | 14.16 | 0.28% | 168,241 |
| Feb 23, 2026 | 14.36 | 14.50 | 14.12 | 14.12 | 14.12 | -1.53% | 254,733 |
| 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% | 298,069 |
| Feb 17, 2026 | 15.18 | 15.34 | 14.90 | 15.14 | 15.14 | 1.47% | 317,474 |
| 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% | 987,663 |
| Feb 11, 2026 | 15.60 | 15.86 | 15.24 | 15.38 | 15.38 | 1.32% | 1,259,272 |
| Feb 10, 2026 | 16.46 | 16.46 | 14.60 | 15.18 | 15.18 | -16.87% | 4,757,318 |
| Feb 9, 2026 | 18.04 | 18.44 | 18.00 | 18.26 | 18.26 | 1.90% | 502,333 |
| Feb 6, 2026 | 17.74 | 18.04 | 17.52 | 17.92 | 17.92 | 1.47% | 282,255 |
| 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% | 134,524 |
| Jan 27, 2026 | 19.28 | 19.36 | 18.80 | 18.90 | 18.90 | -1.87% | 139,757 |
| 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% | 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 |