ITAB Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.32	15.56	15.30	15.30	-	-0.65%	20,037
Jul 27, 2026	15.06	15.58	15.06	15.40	15.40	2.67%	114,937
Jul 24, 2026	14.90	15.18	14.88	15.00	15.00	0.67%	185,065
Jul 23, 2026	15.22	15.56	14.88	14.90	14.90	-1.84%	121,492
Jul 22, 2026	14.74	15.26	14.64	15.18	15.18	1.20%	89,051
Jul 21, 2026	15.10	15.36	14.84	15.00	15.00	-1.57%	58,797
Jul 20, 2026	15.92	15.92	15.04	15.24	15.24	-4.27%	102,544
Jul 17, 2026	15.40	16.36	15.34	15.92	15.92	2.31%	333,144
Jul 16, 2026	15.78	15.86	14.80	15.56	15.56	-1.39%	214,746
Jul 15, 2026	15.42	15.84	15.38	15.78	15.78	2.33%	113,702
Jul 14, 2026	15.12	15.64	15.12	15.42	15.42	-	59,161
Jul 13, 2026	15.50	15.52	15.24	15.42	15.42	-1.03%	53,352
Jul 10, 2026	15.62	15.68	15.30	15.58	15.58	0.13%	82,385
Jul 9, 2026	15.60	15.70	15.40	15.56	15.56	0.39%	37,399
Jul 8, 2026	16.08	16.10	15.50	15.50	15.50	-3.61%	167,346
Jul 7, 2026	16.40	16.50	16.06	16.08	16.08	-0.74%	149,934
Jul 6, 2026	15.42	17.20	15.28	16.20	16.20	6.16%	597,112
Jul 3, 2026	14.80	15.30	14.64	15.26	15.26	3.53%	212,229
Jul 2, 2026	14.60	14.90	14.36	14.74	14.74	1.66%	90,045
Jul 1, 2026	14.22	14.50	14.10	14.50	14.50	1.97%	52,515
Jun 30, 2026	14.02	14.24	13.86	14.22	14.22	0.85%	80,163
Jun 29, 2026	14.24	14.40	14.00	14.10	14.10	-0.42%	63,036
Jun 26, 2026	14.28	14.34	14.00	14.16	14.16	-1.39%	49,309
Jun 25, 2026	14.40	14.60	14.22	14.36	14.36	0.14%	146,810
Jun 24, 2026	14.34	14.60	14.22	14.34	14.34	-0.42%	188,110
Jun 23, 2026	14.30	14.54	14.02	14.40	14.40	0.28%	2,676,663
Jun 22, 2026	14.56	14.56	14.10	14.36	14.36	-0.97%	81,310
Jun 18, 2026	14.40	14.54	14.06	14.50	14.50	0.69%	155,195
Jun 17, 2026	14.42	14.70	14.24	14.40	14.40	-0.69%	160,439
Jun 16, 2026	14.70	15.18	14.42	14.50	14.50	-1.89%	188,195
Jun 15, 2026	15.00	15.30	14.70	14.78	14.78	-0.14%	108,969
Jun 12, 2026	14.30	14.90	14.30	14.80	14.80	2.78%	160,357
Jun 11, 2026	14.20	14.46	14.12	14.40	14.40	-0.55%	98,289
Jun 10, 2026	14.96	14.96	14.40	14.48	14.48	-2.82%	276,359
Jun 9, 2026	14.90	15.08	14.64	14.90	14.90	0.40%	163,386
Jun 8, 2026	14.60	14.90	14.46	14.84	14.84	1.37%	188,478
Jun 5, 2026	15.00	15.40	14.62	14.64	14.64	-3.05%	237,489
Jun 4, 2026	14.68	15.10	14.66	15.10	15.10	2.86%	96,541
Jun 3, 2026	14.96	15.02	14.58	14.68	14.68	-2.26%	152,638
Jun 2, 2026	14.76	15.20	14.70	15.02	15.02	2.18%	178,939
Jun 1, 2026	15.54	15.56	14.64	14.70	14.70	-5.41%	248,291
May 29, 2026	15.20	15.76	15.02	15.54	15.54	2.37%	719,794
May 28, 2026	15.48	15.50	15.16	15.18	15.18	-2.57%	98,370
May 27, 2026	15.58	15.76	15.40	15.58	15.58	0.39%	163,416
May 26, 2026	15.34	15.84	15.34	15.52	15.52	0.13%	361,165
May 25, 2026	15.22	15.52	15.22	15.50	15.50	1.31%	89,419
May 22, 2026	14.86	15.32	14.84	15.30	15.30	2.96%	178,359
May 21, 2026	14.90	15.04	14.68	14.86	14.86	-0.27%	50,410
May 20, 2026	14.62	15.06	14.46	14.90	14.90	1.78%	210,816
May 19, 2026	14.70	15.00	14.62	14.64	14.64	-	1,204,062