ITAB Shop Concept AB (publ) (STO:ITAB)
Sweden · Delayed Price · Currency is SEK 20.05
-0.80 (-3.84%)
Oct 31, 2025, 12:59 PM CET
ITAB Shop Concept AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.90 | 20.90 | 19.86 | 20.05 | 20.05 | -3.84% | 482,400 |
| Oct 30, 2025 | 20.55 | 21.90 | 20.40 | 20.85 | 20.85 | 16.74% | 1,687,358 |
| Oct 29, 2025 | 17.86 | 18.12 | 17.56 | 17.86 | 17.86 | -0.22% | 245,184 |
| Oct 28, 2025 | 17.78 | 17.98 | 17.54 | 17.90 | 17.90 | 1.13% | 122,376 |
| Oct 27, 2025 | 17.94 | 18.04 | 17.60 | 17.70 | 17.70 | -0.67% | 183,726 |
| Oct 24, 2025 | 17.54 | 18.58 | 17.54 | 17.82 | 17.82 | 1.95% | 685,219 |
| Oct 23, 2025 | 16.90 | 17.54 | 16.90 | 17.48 | 17.48 | 4.67% | 121,803 |
| Oct 22, 2025 | 17.56 | 17.56 | 16.70 | 16.70 | 16.70 | -3.13% | 530,834 |
| Oct 21, 2025 | 17.24 | 17.28 | 16.96 | 17.24 | 17.24 | - | 88,274 |
| Oct 20, 2025 | 17.36 | 17.38 | 16.96 | 17.24 | 17.24 | -0.35% | 129,754 |
| Oct 17, 2025 | 17.38 | 17.52 | 16.82 | 17.30 | 17.30 | -0.46% | 271,542 |
| Oct 16, 2025 | 17.62 | 17.90 | 17.34 | 17.38 | 17.38 | -0.69% | 499,912 |
| Oct 15, 2025 | 17.34 | 17.70 | 17.34 | 17.50 | 17.50 | 1.04% | 270,096 |
| Oct 14, 2025 | 17.60 | 17.60 | 17.22 | 17.32 | 17.32 | -1.03% | 133,171 |
| Oct 13, 2025 | 17.38 | 17.50 | 17.02 | 17.50 | 17.50 | 1.86% | 105,007 |
| Oct 10, 2025 | 17.32 | 18.00 | 17.18 | 17.18 | 17.18 | -0.81% | 191,888 |
| Oct 9, 2025 | 16.88 | 17.32 | 16.88 | 17.32 | 17.32 | 2.12% | 120,931 |
| Oct 8, 2025 | 17.00 | 17.00 | 16.82 | 16.96 | 16.96 | 0.47% | 54,239 |
| Oct 7, 2025 | 17.16 | 17.16 | 16.88 | 16.88 | 16.88 | -1.52% | 114,116 |
| Oct 6, 2025 | 16.90 | 17.14 | 16.72 | 17.14 | 17.14 | 1.78% | 137,608 |
| Oct 3, 2025 | 16.88 | 17.00 | 16.68 | 16.84 | 16.84 | 0.12% | 142,045 |
| Oct 2, 2025 | 16.82 | 17.06 | 16.74 | 16.82 | 16.82 | -0.47% | 207,365 |
| Oct 1, 2025 | 16.80 | 16.98 | 16.72 | 16.90 | 16.90 | -0.12% | 103,683 |
| Sep 30, 2025 | 17.00 | 17.00 | 16.64 | 16.92 | 16.92 | 0.24% | 184,559 |
| Sep 29, 2025 | 17.10 | 17.20 | 16.82 | 16.88 | 16.88 | -1.17% | 73,662 |
| Sep 26, 2025 | 16.94 | 17.10 | 16.86 | 17.08 | 17.08 | 0.83% | 90,792 |
| Sep 25, 2025 | 17.24 | 17.24 | 16.94 | 16.94 | 16.94 | -1.63% | 70,637 |
| Sep 24, 2025 | 17.40 | 17.40 | 17.12 | 17.22 | 17.22 | -0.81% | 70,478 |
| Sep 23, 2025 | 17.24 | 17.60 | 17.24 | 17.36 | 17.36 | 1.17% | 44,422 |
| Sep 22, 2025 | 17.66 | 17.70 | 17.12 | 17.16 | 17.16 | -2.28% | 87,307 |
| Sep 19, 2025 | 17.86 | 17.86 | 17.56 | 17.56 | 17.56 | -1.57% | 49,880 |
| Sep 18, 2025 | 17.60 | 17.86 | 17.54 | 17.84 | 17.84 | 1.36% | 880,141 |
| Sep 17, 2025 | 17.14 | 17.68 | 17.14 | 17.60 | 17.60 | 2.56% | 171,270 |
| Sep 16, 2025 | 17.32 | 17.58 | 17.12 | 17.16 | 17.16 | -0.92% | 124,085 |
| Sep 15, 2025 | 16.98 | 17.46 | 16.94 | 17.32 | 17.32 | 2.36% | 188,501 |
| Sep 12, 2025 | 16.72 | 17.26 | 16.56 | 16.92 | 16.92 | 1.93% | 1,346,261 |
| Sep 11, 2025 | 16.92 | 17.04 | 16.56 | 16.60 | 16.60 | -2.58% | 335,536 |
| Sep 10, 2025 | 17.20 | 17.38 | 16.92 | 17.04 | 17.04 | -0.93% | 133,956 |
| Sep 9, 2025 | 17.42 | 17.42 | 17.12 | 17.20 | 17.20 | -1.26% | 112,218 |
| Sep 8, 2025 | 17.52 | 17.60 | 17.16 | 17.42 | 17.42 | 1.16% | 163,836 |
| Sep 5, 2025 | 17.78 | 17.94 | 17.22 | 17.22 | 17.22 | -1.26% | 136,117 |
| Sep 4, 2025 | 17.08 | 17.62 | 17.00 | 17.44 | 17.44 | 1.99% | 326,242 |
| Sep 3, 2025 | 17.18 | 17.34 | 17.04 | 17.10 | 17.10 | -0.23% | 107,978 |
| Sep 2, 2025 | 17.70 | 17.72 | 17.14 | 17.14 | 17.14 | -3.16% | 149,932 |
| Sep 1, 2025 | 17.64 | 18.16 | 17.46 | 17.70 | 17.70 | 1.03% | 257,340 |
| Aug 29, 2025 | 17.24 | 17.66 | 16.98 | 17.52 | 17.52 | 1.86% | 182,850 |
| Aug 28, 2025 | 17.14 | 17.44 | 17.08 | 17.20 | 17.20 | 0.35% | 107,184 |
| Aug 27, 2025 | 17.46 | 17.54 | 17.14 | 17.14 | 17.14 | -1.95% | 53,338 |
| Aug 26, 2025 | 18.10 | 18.10 | 17.40 | 17.48 | 17.48 | -3.85% | 162,716 |
| Aug 25, 2025 | 18.30 | 18.64 | 18.08 | 18.18 | 18.18 | -0.55% | 386,823 |