I-Tech AB (STO:ITECH)
Sweden · Delayed Price · Currency is SEK 43.80
-0.80 (-1.79%)
Mar 3, 2026, 2:28 PM CET
I-Tech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 45.40 | 45.50 | 44.50 | 44.60 | 44.60 | -3.46% | 8,437 |
| Feb 27, 2026 | 44.70 | 46.40 | 44.70 | 46.20 | 46.20 | -1.28% | 16,086 |
| Feb 26, 2026 | 47.00 | 47.00 | 44.40 | 46.80 | 46.80 | 0.43% | 12,418 |
| Feb 25, 2026 | 44.50 | 46.70 | 44.50 | 46.60 | 46.60 | 5.43% | 7,180 |
| Feb 24, 2026 | 44.80 | 45.50 | 44.20 | 44.20 | 44.20 | -2.43% | 7,535 |
| Feb 23, 2026 | 46.10 | 46.80 | 44.40 | 45.30 | 45.30 | -1.95% | 27,940 |
| Feb 20, 2026 | 47.00 | 47.60 | 46.20 | 46.20 | 46.20 | -0.65% | 20,539 |
| Feb 19, 2026 | 45.80 | 46.80 | 45.80 | 46.50 | 46.50 | 1.09% | 9,287 |
| Feb 18, 2026 | 47.00 | 47.00 | 45.80 | 46.00 | 46.00 | - | 8,061 |
| Feb 17, 2026 | 47.40 | 47.50 | 46.00 | 46.00 | 46.00 | -2.75% | 23,642 |
| Feb 16, 2026 | 46.60 | 47.80 | 46.10 | 47.30 | 47.30 | 4.19% | 31,789 |
| Feb 13, 2026 | 43.80 | 46.40 | 43.00 | 45.40 | 45.40 | 2.95% | 13,178 |
| Feb 12, 2026 | 44.50 | 46.70 | 42.50 | 44.10 | 44.10 | -1.78% | 37,887 |
| Feb 11, 2026 | 46.10 | 46.80 | 44.60 | 44.90 | 44.90 | -3.02% | 24,068 |
| Feb 10, 2026 | 44.90 | 47.70 | 44.90 | 46.30 | 46.30 | 0.87% | 25,215 |
| Feb 9, 2026 | 44.10 | 48.10 | 43.80 | 45.90 | 45.90 | 5.28% | 29,303 |
| Feb 6, 2026 | 43.10 | 45.00 | 42.50 | 43.60 | 43.60 | 0.23% | 43,069 |
| Feb 5, 2026 | 50.80 | 50.80 | 42.20 | 43.50 | 43.50 | -16.67% | 371,648 |
| Feb 4, 2026 | 53.40 | 53.60 | 51.40 | 52.20 | 52.20 | -2.25% | 19,509 |
| Feb 3, 2026 | 52.60 | 54.00 | 51.00 | 53.40 | 53.40 | 1.14% | 45,410 |
| Feb 2, 2026 | 53.80 | 53.80 | 51.80 | 52.80 | 52.80 | -1.49% | 18,242 |
| Jan 30, 2026 | 54.60 | 54.60 | 52.80 | 53.60 | 53.60 | -1.47% | 11,024 |
| Jan 29, 2026 | 55.40 | 56.00 | 53.20 | 54.40 | 54.40 | - | 53,982 |
| Jan 28, 2026 | 50.60 | 58.20 | 50.60 | 54.40 | 54.40 | 7.94% | 154,998 |
| Jan 27, 2026 | 52.00 | 52.00 | 50.40 | 50.40 | 50.40 | -2.70% | 18,918 |
| Jan 26, 2026 | 51.20 | 52.40 | 50.40 | 51.80 | 51.80 | 0.78% | 6,469 |
| Jan 23, 2026 | 51.00 | 52.40 | 51.00 | 51.40 | 51.40 | 0.39% | 7,208 |
| Jan 22, 2026 | 52.60 | 52.60 | 51.00 | 51.20 | 51.20 | -2.66% | 4,818 |
| Jan 21, 2026 | 52.20 | 52.60 | 51.00 | 52.60 | 52.60 | 1.54% | 6,306 |
| Jan 20, 2026 | 51.60 | 52.60 | 50.80 | 51.80 | 51.80 | -0.77% | 19,144 |
| Jan 19, 2026 | 51.40 | 53.40 | 50.60 | 52.20 | 52.20 | 0.77% | 22,433 |
| Jan 16, 2026 | 51.40 | 52.80 | 51.40 | 51.80 | 51.80 | -1.89% | 8,067 |
| Jan 15, 2026 | 52.40 | 53.00 | 51.40 | 52.80 | 52.80 | 0.38% | 11,420 |
| Jan 14, 2026 | 53.40 | 54.00 | 51.60 | 52.60 | 52.60 | -1.13% | 18,992 |
| Jan 13, 2026 | 52.00 | 53.20 | 51.40 | 53.20 | 53.20 | 2.31% | 11,896 |
| Jan 12, 2026 | 53.00 | 54.20 | 52.00 | 52.00 | 52.00 | -2.62% | 21,450 |
| Jan 9, 2026 | 53.20 | 54.80 | 52.60 | 53.40 | 53.40 | 1.14% | 27,791 |
| Jan 8, 2026 | 53.40 | 54.40 | 52.60 | 52.80 | 52.80 | -1.12% | 15,569 |
| Jan 7, 2026 | 54.60 | 55.40 | 53.20 | 53.40 | 53.40 | -1.11% | 17,557 |
| Jan 5, 2026 | 53.20 | 55.00 | 53.20 | 54.00 | 54.00 | 0.37% | 13,161 |
| Jan 2, 2026 | 52.60 | 54.40 | 52.20 | 53.80 | 53.80 | 3.07% | 16,556 |
| Dec 30, 2025 | 52.40 | 53.60 | 51.80 | 52.20 | 52.20 | -0.76% | 13,903 |
| Dec 29, 2025 | 52.40 | 53.80 | 51.20 | 52.60 | 52.60 | -0.38% | 43,465 |
| Dec 23, 2025 | 52.60 | 54.00 | 50.00 | 52.80 | 52.80 | 0.38% | 34,444 |
| Dec 22, 2025 | 51.80 | 52.60 | 51.20 | 52.60 | 52.60 | 3.14% | 15,409 |
| Dec 19, 2025 | 51.00 | 52.00 | 50.60 | 51.00 | 51.00 | -1.92% | 11,449 |
| Dec 18, 2025 | 50.80 | 52.40 | 50.40 | 52.00 | 52.00 | 1.96% | 17,552 |
| Dec 17, 2025 | 50.00 | 52.20 | 50.00 | 51.00 | 51.00 | -1.92% | 13,156 |
| Dec 16, 2025 | 52.20 | 52.40 | 50.40 | 52.00 | 52.00 | -0.76% | 26,554 |
| Dec 15, 2025 | 55.00 | 55.00 | 51.60 | 52.40 | 52.40 | -4.38% | 40,738 |