Skip to main content
logo
ITAB Group AB (publ) (STO:ITAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.28
-0.50 (-2.98%)
Oct 16, 2026, 5:29 PM CET

ITAB Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202616.6816.6816.0416.2816.28-2.98%148,079
Oct 15, 202616.3016.7816.1616.7816.782.32%107,003
Oct 14, 202616.2216.5016.1216.4016.400.74%263,704
Oct 13, 202616.1416.5016.1416.2816.280.87%61,618
Oct 12, 202616.3416.4216.1416.1416.14-0.49%92,401
Oct 9, 202615.9016.4815.9016.2216.222.01%101,977
Oct 8, 202615.8016.2015.5015.9015.901.15%317,543
Oct 7, 202616.0616.0815.7015.7215.72-1.75%144,036
Oct 6, 202616.1216.5016.0016.0016.000.38%263,924
Oct 5, 202616.0616.1415.8615.9415.94-121,185
Oct 2, 202616.3816.5215.9415.9415.94-1.73%116,792
Oct 1, 202616.9016.9016.1816.2216.22-2.99%231,536
Sep 30, 202616.1616.9216.0016.7216.724.37%490,091
Sep 29, 202616.3616.5016.0216.0216.02-1.23%168,906
Sep 28, 202615.8016.4015.8016.2216.222.66%166,735
Sep 25, 202615.7816.0015.7415.8015.80-271,325
Sep 24, 202616.3616.3615.8015.8015.80-2.35%120,738
Sep 23, 202616.7016.7016.1416.1816.18-1.94%103,483
Sep 22, 202616.9416.9416.5016.5016.50-1.43%124,281
Sep 21, 202616.8617.1816.7416.7416.74-1.53%184,037
Sep 18, 202617.2817.4616.9017.0017.00-1.96%1,158,950
Sep 17, 202617.3817.5417.0017.3417.340.12%284,165
Sep 16, 202617.2017.3817.0017.3217.320.12%222,974
Sep 15, 202617.4817.4817.1217.3017.30-1.03%149,790
Sep 14, 202617.1017.8817.0817.4817.481.39%128,899
Sep 11, 202617.8417.8417.0617.2417.24-2.38%178,001
Sep 10, 202616.8017.8016.3417.6617.660.34%629,658
Sep 9, 202617.8017.9817.5017.6017.60-1.46%114,795
Sep 8, 202618.2018.2617.7417.8617.86-0.89%412,982
Sep 7, 202618.1618.5817.8618.0218.02-1.42%321,687
Sep 4, 202617.5618.3817.3018.2818.284.22%574,092
Sep 3, 202616.8017.6016.8017.5417.544.16%445,961
Sep 2, 202616.7017.0016.2216.8416.841.45%329,420
Sep 1, 202615.9216.9615.6816.6016.605.20%848,962
Aug 31, 202615.9215.9215.6215.7815.78-0.88%185,018
Aug 28, 202616.2616.4015.8815.9215.92-1.12%150,327
Aug 27, 202615.7816.7815.5616.1016.103.07%508,857
Aug 26, 202616.0416.0415.6215.6215.62-2.25%105,133
Aug 25, 202615.5816.1015.5815.9815.982.44%217,362
Aug 24, 202614.9015.7814.9015.6015.604.00%227,448
Aug 21, 202615.1015.1614.8815.0015.00-0.66%123,795
Aug 20, 202615.4015.4615.0815.1015.10-1.82%143,705
Aug 19, 202615.5015.6415.3015.3815.38-0.77%124,789
Aug 18, 202615.0815.8015.0815.5015.502.79%276,780
Aug 17, 202615.2015.7414.8015.0815.080.53%11,060,480
Aug 14, 202614.8615.1414.8615.0015.000.54%131,943
Aug 13, 202615.2015.2014.9014.9214.92-0.27%106,776
Aug 12, 202615.0015.0414.7414.9614.961.08%1,780,214
Aug 11, 202614.9615.0814.7614.8014.80-1.07%124,456
Aug 10, 202614.8015.1014.8014.9614.960.40%1,570,085