I-Tech AB (STO:ITECH)
Sweden · Delayed Price · Currency is SEK 64.00
+3.90 (6.49%)
Nov 3, 2026, 5:29 PM CET
I-Tech AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 60.90 | 65.10 | 53.00 | 64.00 | 64.00 | 6.49% | 191,690 |
| Nov 2, 2026 | 59.90 | 60.20 | 57.20 | 60.10 | 60.10 | 1.35% | 21,522 |
| Oct 30, 2026 | 58.60 | 60.40 | 57.70 | 59.30 | 59.30 | 1.02% | 8,487 |
| Oct 29, 2026 | 59.60 | 60.90 | 58.00 | 58.70 | 58.70 | -0.51% | 30,688 |
| Oct 28, 2026 | 61.00 | 61.70 | 59.00 | 59.00 | 59.00 | -1.01% | 42,094 |
| Oct 27, 2026 | 57.90 | 61.00 | 55.30 | 59.60 | 59.60 | 5.49% | 30,722 |
| Oct 26, 2026 | 55.60 | 58.90 | 55.00 | 56.50 | 56.50 | 2.54% | 45,108 |
| Oct 23, 2026 | 55.40 | 56.30 | 53.90 | 55.10 | 55.10 | - | 41,501 |
| Oct 22, 2026 | 57.30 | 58.00 | 54.10 | 55.10 | 55.10 | -3.84% | 42,841 |
| Oct 21, 2026 | 56.90 | 59.00 | 56.60 | 57.30 | 57.30 | -0.52% | 33,662 |
| Oct 20, 2026 | 61.30 | 61.50 | 56.20 | 57.60 | 57.60 | -6.65% | 70,827 |
| Oct 19, 2026 | 64.00 | 64.40 | 61.00 | 61.70 | 61.70 | -5.08% | 103,644 |
| Oct 16, 2026 | 69.70 | 69.70 | 61.00 | 65.00 | 65.00 | -10.22% | 229,579 |
| Oct 15, 2026 | 73.10 | 75.50 | 70.10 | 72.40 | 72.40 | 1.12% | 55,181 |
| Oct 14, 2026 | 69.60 | 72.50 | 69.60 | 71.60 | 71.60 | 2.29% | 38,828 |
| Oct 13, 2026 | 70.10 | 70.30 | 69.20 | 70.00 | 70.00 | 0.72% | 16,596 |
| Oct 12, 2026 | 70.00 | 71.00 | 67.70 | 69.50 | 69.50 | -0.43% | 15,190 |
| Oct 9, 2026 | 67.60 | 69.90 | 67.10 | 69.80 | 69.80 | 1.90% | 29,736 |
| Oct 8, 2026 | 69.20 | 69.20 | 67.40 | 68.50 | 68.50 | -0.87% | 13,098 |
| Oct 7, 2026 | 71.70 | 71.70 | 68.20 | 69.10 | 69.10 | -3.76% | 27,659 |
| Oct 6, 2026 | 70.60 | 72.00 | 70.00 | 71.80 | 71.80 | 1.70% | 11,321 |
| Oct 5, 2026 | 70.20 | 72.50 | 69.70 | 70.60 | 70.60 | 0.43% | 18,183 |
| Oct 2, 2026 | 70.90 | 70.90 | 69.60 | 70.30 | 70.30 | -0.57% | 23,814 |
| Oct 1, 2026 | 69.00 | 71.30 | 68.60 | 70.70 | 70.70 | 2.76% | 36,503 |
| Sep 30, 2026 | 69.40 | 69.40 | 67.60 | 68.80 | 68.80 | -0.29% | 15,008 |
| Sep 29, 2026 | 70.20 | 71.00 | 69.00 | 69.00 | 69.00 | -1.71% | 7,949 |
| Sep 28, 2026 | 71.50 | 71.90 | 69.60 | 70.20 | 70.20 | -1.68% | 9,100 |
| Sep 25, 2026 | 71.00 | 71.40 | 69.50 | 71.40 | 71.40 | 1.56% | 10,046 |
| Sep 24, 2026 | 69.80 | 71.10 | 68.40 | 70.30 | 70.30 | -0.14% | 8,142 |
| Sep 23, 2026 | 71.10 | 71.10 | 69.00 | 70.40 | 70.40 | -0.71% | 6,890 |
| Sep 22, 2026 | 74.80 | 74.80 | 69.90 | 70.90 | 70.90 | -2.61% | 9,928 |
| Sep 21, 2026 | 71.90 | 73.70 | 71.60 | 72.80 | 72.80 | -0.27% | 3,780 |
| Sep 18, 2026 | 75.30 | 75.30 | 71.70 | 73.00 | 73.00 | -2.28% | 10,889 |
| Sep 17, 2026 | 74.90 | 74.90 | 74.00 | 74.70 | 74.70 | 0.13% | 9,838 |
| Sep 16, 2026 | 73.50 | 75.90 | 73.50 | 74.60 | 74.60 | 2.61% | 19,234 |
| Sep 15, 2026 | 70.10 | 74.60 | 70.10 | 72.70 | 72.70 | 1.39% | 10,161 |
| Sep 14, 2026 | 72.10 | 72.90 | 71.00 | 71.70 | 71.70 | -0.28% | 34,068 |
| Sep 11, 2026 | 72.10 | 72.80 | 71.00 | 71.90 | 71.90 | -1.51% | 13,904 |
| Sep 10, 2026 | 72.80 | 74.30 | 71.00 | 73.00 | 73.00 | 0.41% | 19,340 |
| Sep 9, 2026 | 73.90 | 73.90 | 71.50 | 72.70 | 72.70 | -0.95% | 17,852 |
| Sep 8, 2026 | 73.50 | 73.90 | 72.00 | 73.40 | 73.40 | - | 19,042 |
| Sep 7, 2026 | 72.50 | 74.90 | 72.20 | 73.40 | 73.40 | 1.66% | 17,264 |
| Sep 4, 2026 | 74.00 | 74.20 | 71.00 | 72.20 | 72.20 | -2.04% | 12,013 |
| 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 |