I-Tech AB (STO:ITECH)
Sweden · Delayed Price · Currency is SEK 63.90
-0.90 (-1.39%)
May 25, 2026, 5:17 PM CET
I-Tech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 64.60 | 64.60 | 62.70 | 63.90 | - | -1.39% | 15,826 |
| May 22, 2026 | 64.90 | 65.00 | 63.80 | 64.80 | 64.80 | 1.81% | 5,484 |
| May 21, 2026 | 64.00 | 65.80 | 63.60 | 64.90 | 63.65 | 1.41% | 4,890 |
| May 20, 2026 | 63.60 | 65.70 | 63.50 | 64.00 | 62.77 | 1.59% | 13,573 |
| May 19, 2026 | 62.20 | 64.00 | 61.30 | 63.00 | 61.79 | 1.29% | 16,927 |
| May 18, 2026 | 61.50 | 63.00 | 61.50 | 62.20 | 61.00 | 1.14% | 15,304 |
| May 15, 2026 | 61.50 | 63.00 | 61.50 | 61.50 | 60.32 | -0.16% | 8,575 |
| May 13, 2026 | 62.00 | 62.20 | 61.00 | 61.60 | 60.41 | -0.81% | 5,149 |
| May 12, 2026 | 64.30 | 64.30 | 61.60 | 62.10 | 60.90 | -3.57% | 11,787 |
| May 11, 2026 | 66.30 | 66.30 | 64.30 | 64.40 | 63.16 | -3.30% | 310,232 |
| May 8, 2026 | 64.90 | 66.60 | 63.80 | 66.60 | 65.32 | 2.46% | 21,944 |
| May 7, 2026 | 65.30 | 69.80 | 64.50 | 65.00 | 63.75 | 3.17% | 216,595 |
| May 6, 2026 | 61.50 | 65.00 | 61.50 | 63.00 | 61.79 | 3.96% | 29,802 |
| May 5, 2026 | 58.20 | 66.50 | 58.10 | 60.60 | 59.43 | 3.06% | 64,458 |
| May 4, 2026 | 59.10 | 59.80 | 57.90 | 58.80 | 57.67 | 0.68% | 7,591 |
| Apr 30, 2026 | 56.90 | 58.50 | 55.30 | 58.40 | 57.28 | 4.10% | 6,102 |
| Apr 29, 2026 | 56.60 | 57.00 | 56.10 | 56.10 | 55.02 | -0.71% | 2,528 |
| Apr 28, 2026 | 52.90 | 56.90 | 52.90 | 56.50 | 55.41 | 3.67% | 10,442 |
| Apr 27, 2026 | 54.70 | 55.00 | 54.00 | 54.50 | 53.45 | -0.37% | 2,818 |
| Apr 24, 2026 | 55.00 | 57.40 | 53.60 | 54.70 | 53.65 | -0.18% | 6,300 |
| Apr 23, 2026 | 54.90 | 55.00 | 53.90 | 54.80 | 53.74 | 0.55% | 3,278 |
| Apr 22, 2026 | 54.90 | 54.90 | 53.70 | 54.50 | 53.45 | -0.73% | 4,598 |
| Apr 21, 2026 | 56.90 | 57.00 | 54.90 | 54.90 | 53.84 | -1.96% | 5,182 |
| Apr 20, 2026 | 56.40 | 56.90 | 55.60 | 56.00 | 54.92 | 1.08% | 9,945 |
| Apr 17, 2026 | 54.00 | 56.80 | 53.00 | 55.40 | 54.33 | 2.97% | 30,771 |
| Apr 16, 2026 | 53.90 | 54.00 | 52.70 | 53.80 | 52.76 | -0.19% | 10,879 |
| Apr 15, 2026 | 54.10 | 54.50 | 53.00 | 53.90 | 52.86 | -0.19% | 18,599 |
| Apr 14, 2026 | 51.50 | 54.00 | 51.00 | 54.00 | 52.96 | 8.00% | 37,371 |
| Apr 13, 2026 | 49.05 | 50.70 | 49.05 | 50.00 | 49.04 | 2.04% | 7,933 |
| Apr 10, 2026 | 48.45 | 49.63 | 48.35 | 49.00 | 48.06 | 0.41% | 29,086 |
| Apr 9, 2026 | 49.05 | 51.20 | 48.30 | 48.80 | 47.86 | -0.51% | 3,408 |
| Apr 8, 2026 | 48.05 | 49.40 | 48.05 | 49.05 | 48.11 | 2.19% | 5,345 |
| Apr 7, 2026 | 50.80 | 51.50 | 48.00 | 48.00 | 47.08 | -3.42% | 29,362 |
| Apr 2, 2026 | 50.60 | 51.00 | 47.50 | 49.70 | 48.74 | -3.68% | 2,165 |
| Apr 1, 2026 | 49.20 | 51.60 | 46.50 | 51.60 | 50.61 | 5.09% | 29,201 |
| Mar 31, 2026 | 46.20 | 49.10 | 46.20 | 49.10 | 48.15 | 4.03% | 5,895 |
| Mar 30, 2026 | 48.20 | 48.20 | 46.30 | 47.20 | 46.29 | -2.07% | 25,348 |
| Mar 27, 2026 | 49.10 | 49.50 | 47.10 | 48.20 | 47.27 | -1.63% | 9,643 |
| Mar 26, 2026 | 49.50 | 49.70 | 48.20 | 49.00 | 48.06 | -1.21% | 12,056 |
| Mar 25, 2026 | 51.40 | 51.40 | 49.50 | 49.60 | 48.64 | 0.81% | 5,965 |
| Mar 24, 2026 | 50.00 | 51.00 | 48.60 | 49.20 | 48.25 | -1.60% | 8,756 |
| Mar 23, 2026 | 49.50 | 50.00 | 46.50 | 50.00 | 49.04 | 1.01% | 36,359 |
| Mar 20, 2026 | 49.50 | 49.50 | 47.40 | 49.50 | 48.55 | - | 36,569 |
| Mar 19, 2026 | 51.00 | 51.00 | 48.10 | 49.50 | 48.55 | -1.39% | 11,065 |
| Mar 18, 2026 | 52.40 | 52.40 | 50.20 | 50.20 | 49.23 | -3.83% | 6,719 |
| Mar 17, 2026 | 51.80 | 52.40 | 51.00 | 52.20 | 51.19 | 1.16% | 13,633 |
| Mar 16, 2026 | 50.80 | 52.80 | 49.00 | 51.60 | 50.61 | 2.79% | 68,692 |
| Mar 13, 2026 | 47.60 | 51.00 | 47.60 | 50.20 | 49.23 | 5.46% | 32,180 |
| Mar 12, 2026 | 46.10 | 48.30 | 45.40 | 47.60 | 46.68 | 3.93% | 18,816 |
| Mar 11, 2026 | 46.00 | 47.50 | 45.70 | 45.80 | 44.92 | -0.43% | 17,751 |