I-Tech AB (STO:ITECH)
Sweden · Delayed Price · Currency is SEK 87.40
-0.60 (-0.68%)
Sep 2, 2025, 5:24 PM CET
I-Tech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 87.80 | 88.60 | 87.20 | 87.40 | 87.40 | -0.68% | 22,532 |
| Sep 1, 2025 | 90.00 | 90.00 | 85.40 | 88.00 | 88.00 | -2.22% | 52,714 |
| Aug 29, 2025 | 87.60 | 90.60 | 87.00 | 90.00 | 90.00 | 2.74% | 31,179 |
| Aug 28, 2025 | 92.80 | 93.00 | 87.60 | 87.60 | 87.60 | -5.81% | 62,191 |
| Aug 27, 2025 | 88.40 | 93.40 | 87.20 | 93.00 | 93.00 | 5.20% | 34,907 |
| Aug 26, 2025 | 91.20 | 91.20 | 87.00 | 88.40 | 88.40 | -0.67% | 64,492 |
| Aug 25, 2025 | 83.40 | 89.00 | 79.80 | 89.00 | 89.00 | 7.23% | 218,077 |
| Aug 22, 2025 | 80.40 | 87.00 | 74.60 | 83.00 | 83.00 | -28.45% | 618,853 |
| Aug 21, 2025 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 25,174 |
| Aug 20, 2025 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 38,705 |
| Aug 19, 2025 | 120.00 | 120.50 | 115.50 | 117.00 | 117.00 | -0.85% | 15,896 |
| Aug 18, 2025 | 118.50 | 121.50 | 118.00 | 118.00 | 118.00 | - | 35,385 |
| Aug 15, 2025 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | -1.26% | 17,299 |
| Aug 14, 2025 | 116.50 | 120.00 | 114.00 | 119.50 | 119.50 | 2.14% | 20,518 |
| Aug 13, 2025 | 119.00 | 122.50 | 116.00 | 117.00 | 117.00 | -1.68% | 49,257 |
| Aug 12, 2025 | 120.50 | 121.50 | 119.00 | 119.00 | 119.00 | -1.24% | 38,530 |
| Aug 11, 2025 | 122.00 | 124.50 | 116.50 | 120.50 | 120.50 | -1.23% | 93,722 |
| Aug 8, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 2.09% | 35,144 |
| Aug 7, 2025 | 118.00 | 122.00 | 118.00 | 119.50 | 119.50 | 0.84% | 18,729 |
| Aug 6, 2025 | 118.00 | 122.00 | 118.00 | 118.50 | 118.50 | 0.85% | 34,827 |
| Aug 5, 2025 | 116.00 | 118.50 | 114.00 | 117.50 | 117.50 | 2.17% | 25,438 |
| Aug 4, 2025 | 115.00 | 118.50 | 114.00 | 115.00 | 115.00 | 0.44% | 45,502 |
| Aug 1, 2025 | 116.00 | 116.00 | 111.50 | 114.50 | 114.50 | - | 18,370 |
| Jul 31, 2025 | 114.50 | 116.00 | 114.00 | 114.50 | 114.50 | - | 11,687 |
| Jul 30, 2025 | 115.00 | 117.00 | 112.50 | 114.50 | 114.50 | - | 14,022 |
| Jul 29, 2025 | 115.00 | 116.00 | 113.00 | 114.50 | 114.50 | - | 16,099 |
| Jul 28, 2025 | 114.00 | 117.50 | 111.50 | 114.50 | 114.50 | 1.33% | 33,301 |
| Jul 25, 2025 | 114.50 | 115.00 | 111.50 | 113.00 | 113.00 | -0.44% | 20,805 |
| Jul 24, 2025 | 115.50 | 115.50 | 113.00 | 113.50 | 113.50 | -0.87% | 21,733 |
| Jul 23, 2025 | 114.50 | 117.50 | 112.50 | 114.50 | 114.50 | 1.78% | 60,162 |
| Jul 22, 2025 | 114.00 | 116.50 | 110.50 | 112.50 | 112.50 | -0.88% | 21,881 |
| Jul 21, 2025 | 113.00 | 116.50 | 111.50 | 113.50 | 113.50 | - | 23,811 |
| Jul 18, 2025 | 109.50 | 117.00 | 109.00 | 113.50 | 113.50 | 3.18% | 36,358 |
| Jul 17, 2025 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1.38% | 46,910 |
| Jul 16, 2025 | 105.50 | 112.00 | 104.00 | 108.50 | 108.50 | 4.83% | 40,269 |
| Jul 15, 2025 | 104.00 | 107.00 | 101.50 | 103.50 | 103.50 | - | 28,742 |
| Jul 14, 2025 | 98.80 | 104.50 | 98.00 | 103.50 | 103.50 | 3.92% | 15,681 |
| Jul 11, 2025 | 99.00 | 99.60 | 98.40 | 99.60 | 99.60 | -0.40% | 6,399 |
| Jul 10, 2025 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.50% | 22,580 |
| Jul 9, 2025 | 101.00 | 101.00 | 99.60 | 100.50 | 100.50 | 0.90% | 21,524 |
| Jul 8, 2025 | 101.00 | 101.00 | 99.60 | 99.60 | 99.60 | -1.39% | 10,210 |
| Jul 7, 2025 | 100.50 | 102.00 | 99.40 | 101.00 | 101.00 | 1.00% | 21,636 |
| Jul 4, 2025 | 100.00 | 100.00 | 97.80 | 100.00 | 100.00 | - | 8,787 |
| Jul 3, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.46% | 11,740 |
| Jul 2, 2025 | 97.80 | 98.40 | 96.40 | 97.60 | 97.60 | 1.67% | 7,871 |
| Jul 1, 2025 | 100.00 | 100.50 | 96.00 | 96.00 | 96.00 | -4.00% | 38,488 |
| Jun 30, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 13,380 |
| Jun 27, 2025 | 99.00 | 101.50 | 98.40 | 100.00 | 100.00 | 1.01% | 11,025 |
| Jun 26, 2025 | 97.00 | 101.00 | 96.60 | 99.00 | 99.00 | 2.06% | 9,602 |
| Jun 25, 2025 | 98.20 | 98.20 | 96.80 | 97.00 | 97.00 | -1.22% | 13,570 |