Provide IT Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.76	0.80	0.75	0.76	0.76	-8.98%	45,604
Jun 4, 2026	0.89	1.00	0.82	0.84	0.84	21.90%	119,293
Jun 3, 2026	0.77	0.77	0.69	0.69	0.69	-19.88%	14,598
Jun 2, 2026	0.74	0.86	0.74	0.86	0.86	1.79%	9,385
Jun 1, 2026	0.71	0.88	0.70	0.84	0.84	19.15%	29,046
May 29, 2026	0.93	0.93	0.71	0.71	0.71	-24.60%	29,694
May 28, 2026	0.57	0.97	0.57	0.94	0.94	42.75%	122,819
May 27, 2026	0.66	0.66	0.66	0.66	0.66	15.93%	200
May 26, 2026	0.57	0.57	0.57	0.57	0.57	-5.83%	9,175
May 25, 2026	0.52	0.65	0.52	0.60	0.60	8.11%	16,431
May 22, 2026	0.58	0.58	0.53	0.56	0.56	-4.31%	10,874
May 21, 2026	0.58	0.58	0.58	0.58	0.58	-	18,669
May 20, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	907
May 19, 2026	0.61	0.61	0.60	0.60	0.60	-	13,952
May 18, 2026	0.54	0.60	0.54	0.60	0.60	5.26%	20,000
May 15, 2026	0.54	0.57	0.54	0.57	0.57	-21.38%	14,523
May 13, 2026	0.51	0.73	0.51	0.73	0.73	14.17%	3,547
May 12, 2026	0.65	0.65	0.60	0.64	0.64	-	22,191
May 11, 2026	0.64	0.64	0.64	0.64	0.64	-	5,000
May 8, 2026	0.62	0.64	0.62	0.64	0.64	-15.33%	2,645
May 6, 2026	0.75	0.75	0.73	0.75	0.75	7.14%	46,000
May 5, 2026	0.50	0.70	0.50	0.70	0.70	-12.50%	10,064
May 4, 2026	0.81	0.90	0.80	0.80	0.80	-10.61%	7,811
Apr 30, 2026	0.90	0.90	0.90	0.90	0.90	-	500
Apr 29, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	500
Apr 28, 2026	0.73	0.90	0.73	0.90	0.90	-9.55%	16,595
Apr 24, 2026	0.93	1.00	0.77	1.00	1.00	14.37%	82,172
Apr 21, 2026	0.87	0.87	0.87	0.87	0.87	7.41%	2,000
Apr 20, 2026	0.90	0.90	0.79	0.81	0.81	-32.50%	12,624
Apr 17, 2026	1.20	1.20	1.20	1.20	1.20	26.32%	9,256
Apr 16, 2026	0.82	0.95	0.82	0.95	0.95	17.28%	57,479
Apr 14, 2026	0.81	0.81	0.81	0.81	0.81	6.58%	2,829
Apr 13, 2026	0.76	0.76	0.76	0.76	0.76	-7.32%	6,439
Apr 8, 2026	0.82	0.82	0.82	0.82	0.82	7.89%	3,000
Apr 7, 2026	0.76	0.76	0.76	0.76	0.76	-15.56%	571
Apr 2, 2026	0.85	0.90	0.76	0.90	0.90	25.00%	14,638
Apr 1, 2026	0.72	0.72	0.72	0.72	0.72	-12.20%	179
Mar 31, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	365
Mar 30, 2026	0.72	0.80	0.72	0.80	0.80	14.29%	1,694
Mar 25, 2026	0.70	0.70	0.70	0.70	0.70	-	312
Mar 24, 2026	0.70	0.70	0.70	0.70	0.70	-	10
Mar 20, 2026	0.70	0.70	0.70	0.70	0.70	-14.63%	525
Mar 19, 2026	0.70	0.82	0.70	0.82	0.82	-0.61%	906
Mar 18, 2026	0.58	0.83	0.58	0.83	0.83	26.92%	55,279
Mar 16, 2026	0.63	0.65	0.63	0.65	0.65	-0.76%	13,888
Mar 13, 2026	0.82	0.83	0.62	0.66	0.66	-	4,740
Mar 12, 2026	0.56	0.85	0.56	0.66	0.66	16.96%	67,952
Mar 11, 2026	0.51	0.56	0.51	0.56	0.56	-	738
Mar 10, 2026	0.56	0.56	0.56	0.56	0.56	9.80%	3,319
Mar 9, 2026	0.48	0.51	0.48	0.51	0.51	6.25%	3,675