ITAB Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	14.54	14.76	14.28	14.64	14.64	1.10%	313,573
May 15, 2026	14.22	14.54	14.10	14.48	14.48	2.40%	200,602
May 13, 2026	14.00	14.18	13.80	14.14	14.14	1.00%	222,893
May 12, 2026	14.42	14.72	13.94	14.00	14.00	-1.69%	321,279
May 11, 2026	14.48	14.54	14.18	14.24	14.24	-1.79%	203,436
May 8, 2026	14.68	14.86	14.48	14.50	14.50	-1.76%	2,125,531
May 7, 2026	14.44	14.96	14.44	14.76	14.76	1.23%	181,019
May 6, 2026	13.64	14.74	13.64	14.58	14.58	7.05%	379,424
May 5, 2026	14.10	14.26	13.60	13.62	13.62	-2.71%	372,289
May 4, 2026	13.34	14.34	13.34	14.00	14.00	5.58%	431,731
Apr 30, 2026	13.36	13.46	12.52	13.26	13.26	-5.42%	805,234
Apr 29, 2026	14.12	14.18	14.02	14.02	14.02	-0.99%	110,141
Apr 28, 2026	14.04	14.80	14.00	14.16	14.16	-0.84%	339,107
Apr 27, 2026	14.26	14.58	14.20	14.28	14.28	0.14%	245,177
Apr 24, 2026	14.42	14.68	14.12	14.26	14.26	-1.11%	272,430
Apr 23, 2026	14.44	15.02	14.16	14.42	14.42	-0.14%	386,372
Apr 22, 2026	14.86	14.86	14.36	14.44	14.44	-2.70%	137,388
Apr 21, 2026	15.10	15.32	14.84	14.84	14.84	-1.59%	177,410
Apr 20, 2026	15.20	15.22	15.02	15.08	15.08	-1.57%	190,586
Apr 17, 2026	15.18	15.54	15.18	15.32	15.32	1.86%	129,940
Apr 16, 2026	14.78	15.12	14.78	15.04	15.04	1.08%	210,744
Apr 15, 2026	15.02	15.10	14.64	14.88	14.88	1.64%	199,238
Apr 14, 2026	14.18	14.88	14.16	14.64	14.64	3.98%	301,034
Apr 13, 2026	14.58	14.70	13.92	14.08	14.08	-4.35%	690,792
Apr 10, 2026	14.46	14.88	14.46	14.72	14.72	1.80%	353,996
Apr 9, 2026	14.52	14.56	14.36	14.46	14.46	0.42%	151,239
Apr 8, 2026	14.24	14.82	14.20	14.40	14.40	3.15%	618,998
Apr 7, 2026	14.10	14.40	13.92	13.96	13.96	-0.71%	89,410