ITAB Shop Concept AB (publ) (STO:ITAB)
Sweden · Delayed Price · Currency is SEK 14.58
+0.96 (7.05%)
May 6, 2026, 5:29 PM CET
ITAB Shop Concept AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 13.64 | 14.74 | 13.64 | 14.58 | 14.58 | 7.05% | 245,700 |
| 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% | 133,986 |
| 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 |
| Apr 2, 2026 | 14.02 | 14.14 | 13.84 | 14.06 | 14.06 | -0.42% | 51,601 |
| Apr 1, 2026 | 13.72 | 14.20 | 13.72 | 14.12 | 14.12 | 3.52% | 218,573 |
| Mar 31, 2026 | 13.78 | 13.90 | 13.60 | 13.64 | 13.64 | - | 113,397 |
| Mar 30, 2026 | 13.62 | 13.64 | 13.24 | 13.64 | 13.64 | 0.89% | 147,885 |
| Mar 27, 2026 | 13.80 | 13.82 | 13.44 | 13.52 | 13.52 | -1.89% | 175,109 |
| Mar 26, 2026 | 13.94 | 13.96 | 13.70 | 13.78 | 13.78 | -1.43% | 87,194 |
| Mar 25, 2026 | 13.66 | 14.04 | 13.66 | 13.98 | 13.98 | 3.25% | 240,713 |
| Mar 24, 2026 | 13.88 | 13.88 | 13.52 | 13.54 | 13.54 | -1.46% | 156,119 |
| Mar 23, 2026 | 13.58 | 14.08 | 13.20 | 13.74 | 13.74 | 0.88% | 293,746 |
| Mar 20, 2026 | 13.74 | 13.88 | 13.56 | 13.62 | 13.62 | -0.58% | 182,001 |
| Mar 19, 2026 | 14.12 | 14.12 | 13.66 | 13.70 | 13.70 | -3.52% | 260,419 |
| Mar 18, 2026 | 14.12 | 14.34 | 14.00 | 14.20 | 14.20 | 1.00% | 215,321 |
| Mar 17, 2026 | 13.92 | 14.22 | 13.64 | 14.06 | 14.06 | 1.30% | 241,559 |
| Mar 16, 2026 | 14.06 | 14.26 | 13.84 | 13.88 | 13.88 | -1.42% | 232,815 |
| Mar 13, 2026 | 14.30 | 14.30 | 13.94 | 14.08 | 14.08 | -1.95% | 185,517 |
| Mar 12, 2026 | 14.20 | 14.36 | 14.12 | 14.36 | 14.36 | 0.84% | 194,645 |
| Mar 11, 2026 | 14.62 | 14.62 | 14.24 | 14.24 | 14.24 | -1.79% | 168,530 |
| Mar 10, 2026 | 14.80 | 14.96 | 14.30 | 14.50 | 14.50 | -0.14% | 282,973 |
| Mar 9, 2026 | 14.32 | 14.68 | 14.24 | 14.52 | 14.52 | -2.42% | 660,806 |
| Mar 6, 2026 | 14.80 | 15.00 | 14.70 | 14.88 | 14.88 | 1.50% | 202,174 |
| Mar 5, 2026 | 14.60 | 14.76 | 14.36 | 14.66 | 14.66 | 0.69% | 283,288 |
| Mar 4, 2026 | 13.82 | 14.62 | 13.78 | 14.56 | 14.56 | 4.75% | 297,863 |
| Mar 3, 2026 | 14.12 | 14.18 | 13.82 | 13.90 | 13.90 | -3.47% | 354,014 |
| Mar 2, 2026 | 14.35 | 14.54 | 14.22 | 14.40 | 14.40 | -2.17% | 248,847 |
| Feb 27, 2026 | 14.62 | 14.80 | 14.48 | 14.72 | 14.72 | 0.82% | 214,714 |
| Feb 26, 2026 | 14.12 | 14.72 | 14.08 | 14.60 | 14.60 | 3.11% | 314,111 |
| Feb 25, 2026 | 14.16 | 14.40 | 14.06 | 14.16 | 14.16 | - | 165,071 |
| Feb 24, 2026 | 14.10 | 14.40 | 14.08 | 14.16 | 14.16 | 0.28% | 172,624 |
| Feb 23, 2026 | 14.36 | 14.50 | 14.12 | 14.12 | 14.12 | -1.53% | 267,960 |