ITAB Group AB (publ) (STO:ITAB)
Sweden · Delayed Price · Currency is SEK 15.80
0.00 (0.00%)
Sep 25, 2026, 5:29 PM CET
ITAB Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15.78 | 16.00 | 15.74 | 15.80 | 15.80 | - | 271,325 |
| Sep 24, 2026 | 16.36 | 16.36 | 15.80 | 15.80 | 15.80 | -2.35% | 120,738 |
| Sep 23, 2026 | 16.70 | 16.70 | 16.14 | 16.18 | 16.18 | -1.94% | 103,483 |
| Sep 22, 2026 | 16.94 | 16.94 | 16.50 | 16.50 | 16.50 | -1.43% | 124,281 |
| Sep 21, 2026 | 16.86 | 17.18 | 16.74 | 16.74 | 16.74 | -1.53% | 184,037 |
| Sep 18, 2026 | 17.28 | 17.46 | 16.90 | 17.00 | 17.00 | -1.96% | 1,158,950 |
| Sep 17, 2026 | 17.38 | 17.54 | 17.00 | 17.34 | 17.34 | 0.12% | 284,165 |
| Sep 16, 2026 | 17.20 | 17.38 | 17.00 | 17.32 | 17.32 | 0.12% | 222,974 |
| Sep 15, 2026 | 17.48 | 17.48 | 17.12 | 17.30 | 17.30 | -1.03% | 149,790 |
| Sep 14, 2026 | 17.10 | 17.88 | 17.08 | 17.48 | 17.48 | 1.39% | 128,899 |
| Sep 11, 2026 | 17.84 | 17.84 | 17.06 | 17.24 | 17.24 | -2.38% | 178,001 |
| Sep 10, 2026 | 16.80 | 17.80 | 16.34 | 17.66 | 17.66 | 0.34% | 629,658 |
| Sep 9, 2026 | 17.80 | 17.98 | 17.50 | 17.60 | 17.60 | -1.46% | 114,795 |
| Sep 8, 2026 | 18.20 | 18.26 | 17.74 | 17.86 | 17.86 | -0.89% | 412,982 |
| Sep 7, 2026 | 18.16 | 18.58 | 17.86 | 18.02 | 18.02 | -1.42% | 321,687 |
| Sep 4, 2026 | 17.56 | 18.38 | 17.30 | 18.28 | 18.28 | 4.22% | 574,092 |
| Sep 3, 2026 | 16.80 | 17.60 | 16.80 | 17.54 | 17.54 | 4.16% | 445,961 |
| Sep 2, 2026 | 16.70 | 17.00 | 16.22 | 16.84 | 16.84 | 1.45% | 329,420 |
| Sep 1, 2026 | 15.92 | 16.96 | 15.68 | 16.60 | 16.60 | 5.20% | 848,962 |
| Aug 31, 2026 | 15.92 | 15.92 | 15.62 | 15.78 | 15.78 | -0.88% | 185,018 |
| Aug 28, 2026 | 16.26 | 16.40 | 15.88 | 15.92 | 15.92 | -1.12% | 150,327 |
| Aug 27, 2026 | 15.78 | 16.78 | 15.56 | 16.10 | 16.10 | 3.07% | 508,857 |
| Aug 26, 2026 | 16.04 | 16.04 | 15.62 | 15.62 | 15.62 | -2.25% | 105,133 |
| Aug 25, 2026 | 15.58 | 16.10 | 15.58 | 15.98 | 15.98 | 2.44% | 217,362 |
| Aug 24, 2026 | 14.90 | 15.78 | 14.90 | 15.60 | 15.60 | 4.00% | 227,448 |
| Aug 21, 2026 | 15.10 | 15.16 | 14.88 | 15.00 | 15.00 | -0.66% | 123,795 |
| Aug 20, 2026 | 15.40 | 15.46 | 15.08 | 15.10 | 15.10 | -1.82% | 143,705 |
| Aug 19, 2026 | 15.50 | 15.64 | 15.30 | 15.38 | 15.38 | -0.77% | 124,789 |
| Aug 18, 2026 | 15.08 | 15.80 | 15.08 | 15.50 | 15.50 | 2.79% | 276,780 |
| Aug 17, 2026 | 15.20 | 15.74 | 14.80 | 15.08 | 15.08 | 0.53% | 11,060,480 |
| Aug 14, 2026 | 14.86 | 15.14 | 14.86 | 15.00 | 15.00 | 0.54% | 131,943 |
| Aug 13, 2026 | 15.20 | 15.20 | 14.90 | 14.92 | 14.92 | -0.27% | 106,776 |
| Aug 12, 2026 | 15.00 | 15.04 | 14.74 | 14.96 | 14.96 | 1.08% | 1,780,214 |
| Aug 11, 2026 | 14.96 | 15.08 | 14.76 | 14.80 | 14.80 | -1.07% | 124,456 |
| Aug 10, 2026 | 14.80 | 15.10 | 14.80 | 14.96 | 14.96 | 0.40% | 1,570,085 |
| Aug 7, 2026 | 15.08 | 15.10 | 14.86 | 14.90 | 14.90 | -0.67% | 320,446 |
| Aug 6, 2026 | 15.14 | 15.18 | 14.92 | 15.00 | 15.00 | -0.92% | 119,707 |
| Aug 5, 2026 | 15.40 | 15.62 | 15.02 | 15.14 | 15.14 | -1.94% | 274,047 |
| Aug 4, 2026 | 15.32 | 15.62 | 15.14 | 15.44 | 15.44 | 1.05% | 107,297 |
| Aug 3, 2026 | 15.48 | 15.72 | 15.10 | 15.28 | 15.28 | -0.65% | 103,785 |
| Jul 31, 2026 | 15.12 | 15.48 | 15.12 | 15.38 | 15.38 | 0.92% | 46,303 |
| Jul 30, 2026 | 15.10 | 15.48 | 15.06 | 15.24 | 15.24 | -0.52% | 88,264 |
| Jul 29, 2026 | 15.42 | 15.56 | 15.14 | 15.32 | 15.32 | -0.26% | 27,063 |
| Jul 28, 2026 | 15.32 | 15.56 | 15.20 | 15.36 | 15.36 | -0.26% | 54,544 |
| 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 |