Skip to main content
logo
ITAB Group AB (publ) (STO:ITAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.90
-0.18 (-1.12%)
Jul 8, 2026, 10:17 AM CET

ITAB Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202616.4016.5016.0616.0816.08-0.74%149,934
Jul 6, 202615.4217.2015.2816.2016.206.16%597,112
Jul 3, 202614.8015.3014.6415.2615.263.53%212,229
Jul 2, 202614.6014.9014.3614.7414.741.66%90,045
Jul 1, 202614.2214.5014.1014.5014.501.97%52,515
Jun 30, 202614.0214.2413.8614.2214.220.85%80,163
Jun 29, 202614.2414.4014.0014.1014.10-0.42%63,036
Jun 26, 202614.2814.3414.0014.1614.16-1.39%49,309
Jun 25, 202614.4014.6014.2214.3614.360.14%146,810
Jun 24, 202614.3414.6014.2214.3414.34-0.42%188,110
Jun 23, 202614.3014.5414.0214.4014.400.28%2,676,663
Jun 22, 202614.5614.5614.1014.3614.36-0.97%81,310
Jun 18, 202614.4014.5414.0614.5014.500.69%155,195
Jun 17, 202614.4214.7014.2414.4014.40-0.69%160,439
Jun 16, 202614.7015.1814.4214.5014.50-1.89%188,195
Jun 15, 202615.0015.3014.7014.7814.78-0.14%108,969
Jun 12, 202614.3014.9014.3014.8014.802.78%160,357
Jun 11, 202614.2014.4614.1214.4014.40-0.55%98,289
Jun 10, 202614.9614.9614.4014.4814.48-2.82%276,359
Jun 9, 202614.9015.0814.6414.9014.900.40%163,386
Jun 8, 202614.6014.9014.4614.8414.841.37%188,478
Jun 5, 202615.0015.4014.6214.6414.64-3.05%237,489
Jun 4, 202614.6815.1014.6615.1015.102.86%96,541
Jun 3, 202614.9615.0214.5814.6814.68-2.26%152,638
Jun 2, 202614.7615.2014.7015.0215.022.18%178,939
Jun 1, 202615.5415.5614.6414.7014.70-5.41%248,291
May 29, 202615.2015.7615.0215.5415.542.37%719,794
May 28, 202615.4815.5015.1615.1815.18-2.57%98,370
May 27, 202615.5815.7615.4015.5815.580.39%163,416
May 26, 202615.3415.8415.3415.5215.520.13%361,165
May 25, 202615.2215.5215.2215.5015.501.31%89,419
May 22, 202614.8615.3214.8415.3015.302.96%178,359
May 21, 202614.9015.0414.6814.8614.86-0.27%50,410
May 20, 202614.6215.0614.4614.9014.901.78%210,816
May 19, 202614.7015.0014.6214.6414.64-1,204,062
May 18, 202614.5414.7614.2814.6414.641.10%313,573
May 15, 202614.2214.5414.1014.4814.482.40%200,602
May 13, 202614.0014.1813.8014.1414.141.00%222,893
May 12, 202614.4214.7213.9414.0014.00-1.69%321,279
May 11, 202614.4814.5414.1814.2414.24-1.79%203,436
May 8, 202614.6814.8614.4814.5014.50-1.76%2,125,531
May 7, 202614.4414.9614.4414.7614.761.23%181,019
May 6, 202613.6414.7413.6414.5814.587.05%379,424
May 5, 202614.1014.2613.6013.6213.62-2.71%372,289
May 4, 202613.3414.3413.3414.0014.005.58%431,731
Apr 30, 202613.3613.4612.5213.2613.26-5.42%805,234
Apr 29, 202614.1214.1814.0214.0214.02-0.99%110,141
Apr 28, 202614.0414.8014.0014.1614.16-0.84%339,107
Apr 27, 202614.2614.5814.2014.2814.280.14%245,177
Apr 24, 202614.4214.6814.1214.2614.26-1.11%272,430