I-Tech AB (STO:ITECH)
Sweden · Delayed Price · Currency is SEK 72.20
-1.50 (-2.04%)
Sep 4, 2026, 5:24 PM CET
I-Tech AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 74.80 | 74.90 | 73.70 | 73.70 | 73.70 | -0.27% | 8,675 |
| Sep 2, 2026 | 73.60 | 74.70 | 73.00 | 73.90 | 73.90 | 0.41% | 13,122 |
| Sep 1, 2026 | 76.00 | 76.70 | 71.90 | 73.60 | 73.60 | -3.03% | 165,648 |
| Aug 31, 2026 | 78.10 | 79.80 | 74.90 | 75.90 | 75.90 | -2.94% | 32,944 |
| Aug 28, 2026 | 77.60 | 80.80 | 77.20 | 78.20 | 78.20 | 1.30% | 33,135 |
| Aug 27, 2026 | 78.90 | 79.00 | 77.10 | 77.20 | 77.20 | -0.64% | 14,589 |
| Aug 26, 2026 | 74.80 | 79.30 | 74.00 | 77.70 | 77.70 | 5.43% | 35,775 |
| Aug 25, 2026 | 74.60 | 75.00 | 72.70 | 73.70 | 73.70 | 1.10% | 31,374 |
| Aug 24, 2026 | 75.00 | 75.00 | 71.80 | 72.90 | 72.90 | -1.49% | 53,597 |
| Aug 21, 2026 | 77.00 | 80.00 | 73.20 | 74.00 | 74.00 | 5.11% | 150,696 |
| Aug 20, 2026 | 72.50 | 72.50 | 69.40 | 70.40 | 70.40 | -0.98% | 16,636 |
| Aug 19, 2026 | 69.60 | 72.30 | 69.00 | 71.10 | 71.10 | 1.57% | 20,267 |
| Aug 18, 2026 | 69.60 | 70.80 | 69.10 | 70.00 | 70.00 | 1.74% | 13,394 |
| Aug 17, 2026 | 69.40 | 70.20 | 68.50 | 68.80 | 68.80 | -1.01% | 8,269 |
| Aug 14, 2026 | 70.00 | 70.00 | 68.50 | 69.50 | 69.50 | -0.57% | 3,292 |
| Aug 13, 2026 | 71.00 | 71.00 | 69.40 | 69.90 | 69.90 | -0.71% | 6,686 |
| Aug 12, 2026 | 69.60 | 71.20 | 69.60 | 70.40 | 70.40 | 1.29% | 8,211 |
| Aug 11, 2026 | 68.00 | 69.50 | 67.40 | 69.50 | 69.50 | 1.91% | 11,827 |
| Aug 10, 2026 | 66.70 | 68.20 | 66.20 | 68.20 | 68.20 | 2.40% | 10,195 |
| Aug 7, 2026 | 67.00 | 67.40 | 66.20 | 66.60 | 66.60 | -0.60% | 5,541 |
| Aug 6, 2026 | 65.50 | 67.30 | 65.50 | 67.00 | 67.00 | 2.13% | 3,233 |
| Aug 5, 2026 | 66.00 | 66.20 | 64.00 | 65.60 | 65.60 | -0.61% | 20,425 |
| Aug 4, 2026 | 64.80 | 66.60 | 64.80 | 66.00 | 66.00 | -0.30% | 13,727 |
| Aug 3, 2026 | 66.00 | 67.80 | 64.30 | 66.20 | 66.20 | -0.90% | 17,563 |
| Jul 31, 2026 | 65.90 | 67.00 | 65.90 | 66.80 | 66.80 | 0.45% | 3,834 |
| Jul 30, 2026 | 66.60 | 68.40 | 65.40 | 66.50 | 66.50 | 0.15% | 6,596 |
| Jul 29, 2026 | 67.40 | 68.00 | 65.80 | 66.40 | 66.40 | -0.90% | 8,180 |
| Jul 28, 2026 | 68.50 | 68.50 | 65.80 | 67.00 | 67.00 | -2.33% | 26,003 |
| Jul 27, 2026 | 68.40 | 69.00 | 67.80 | 68.60 | 68.60 | 0.88% | 3,772 |
| Jul 24, 2026 | 69.00 | 69.00 | 66.30 | 68.00 | 68.00 | -1.31% | 7,299 |
| Jul 23, 2026 | 68.00 | 68.90 | 68.00 | 68.90 | 68.90 | 0.73% | 4,415 |
| Jul 22, 2026 | 67.00 | 69.00 | 66.40 | 68.40 | 68.40 | 3.01% | 5,106 |
| Jul 21, 2026 | 67.80 | 67.80 | 65.50 | 66.40 | 66.40 | -2.06% | 4,141 |
| Jul 20, 2026 | 68.00 | 68.60 | 66.00 | 67.80 | 67.80 | -0.29% | 29,707 |
| Jul 17, 2026 | 67.70 | 68.00 | 65.10 | 68.00 | 68.00 | 0.44% | 7,727 |
| Jul 16, 2026 | 64.80 | 67.70 | 64.80 | 67.70 | 67.70 | 2.58% | 5,755 |
| Jul 15, 2026 | 64.40 | 68.20 | 64.40 | 66.00 | 66.00 | -2.65% | 5,815 |
| Jul 14, 2026 | 68.30 | 68.30 | 66.40 | 67.80 | 67.80 | -0.88% | 5,813 |
| Jul 13, 2026 | 67.20 | 68.40 | 65.50 | 68.40 | 68.40 | 0.88% | 8,399 |
| Jul 10, 2026 | 67.00 | 68.30 | 66.20 | 67.80 | 67.80 | 1.19% | 9,183 |
| Jul 9, 2026 | 66.50 | 67.90 | 66.20 | 67.00 | 67.00 | -1.62% | 1,374 |
| Jul 8, 2026 | 69.70 | 69.70 | 66.90 | 68.10 | 68.10 | -0.29% | 2,781 |
| Jul 7, 2026 | 68.80 | 68.80 | 68.00 | 68.30 | 68.30 | 0.44% | 6,907 |
| Jul 6, 2026 | 67.40 | 68.50 | 66.20 | 68.00 | 68.00 | 1.49% | 6,004 |
| Jul 3, 2026 | 64.30 | 68.80 | 62.30 | 67.00 | 67.00 | 3.24% | 19,260 |
| Jul 2, 2026 | 65.10 | 65.80 | 62.10 | 64.90 | 64.90 | -0.31% | 27,140 |
| Jul 1, 2026 | 67.30 | 67.90 | 65.00 | 65.10 | 65.10 | -2.25% | 7,195 |
| Jun 30, 2026 | 65.40 | 67.30 | 65.00 | 66.60 | 66.60 | 1.99% | 3,718 |
| Jun 29, 2026 | 66.00 | 66.80 | 64.70 | 65.30 | 65.30 | -2.39% | 20,013 |
| Jun 26, 2026 | 68.00 | 68.10 | 65.90 | 66.90 | 66.90 | -1.47% | 8,532 |