ITAB Shop Concept AB (publ) (STO:ITAB)
Sweden
· Delayed Price · Currency is SEK 14.52
-0.36 (-2.42%)
Mar 9, 2026, 5:29 PM CET
ITAB Shop Concept AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.32 | 14.68 | 14.24 | 14.58 | - | -2.02% | 614,414 |
| Mar 6, 2026 | 14.80 | 15.00 | 14.70 | 14.88 | 14.88 | 1.50% | 202,174 |
| Mar 5, 2026 | 14.60 | 14.76 | 14.36 | 14.66 | 14.66 | 0.69% | 283,288 |
| Mar 4, 2026 | 13.82 | 14.62 | 13.78 | 14.56 | 14.56 | 4.75% | 297,863 |
| Mar 3, 2026 | 14.12 | 14.18 | 13.82 | 13.90 | 13.90 | -3.47% | 354,014 |
| Mar 2, 2026 | 14.35 | 14.54 | 14.22 | 14.40 | 14.40 | -2.17% | 248,847 |
| Feb 27, 2026 | 14.62 | 14.80 | 14.48 | 14.72 | 14.72 | 0.82% | 214,714 |
| Feb 26, 2026 | 14.12 | 14.72 | 14.08 | 14.60 | 14.60 | 3.11% | 314,111 |
| Feb 25, 2026 | 14.16 | 14.40 | 14.06 | 14.16 | 14.16 | - | 165,071 |
| Feb 24, 2026 | 14.10 | 14.40 | 14.08 | 14.16 | 14.16 | 0.28% | 172,624 |
| Feb 23, 2026 | 14.36 | 14.50 | 14.12 | 14.12 | 14.12 | -1.53% | 267,960 |
| Feb 20, 2026 | 14.42 | 14.58 | 14.08 | 14.34 | 14.34 | -0.42% | 504,279 |
| Feb 19, 2026 | 14.86 | 14.94 | 14.40 | 14.40 | 14.40 | -3.23% | 339,121 |
| Feb 18, 2026 | 15.30 | 15.30 | 14.84 | 14.88 | 14.88 | -1.72% | 301,569 |
| Feb 17, 2026 | 15.18 | 15.34 | 14.90 | 15.14 | 15.14 | 1.47% | 324,138 |
| Feb 16, 2026 | 14.68 | 15.16 | 14.56 | 14.92 | 14.92 | 1.77% | 6,920,652 |
| Feb 13, 2026 | 14.74 | 15.00 | 14.54 | 14.66 | 14.66 | -0.54% | 456,246 |
| Feb 12, 2026 | 15.42 | 15.44 | 14.64 | 14.74 | 14.74 | -4.16% | 1,013,360 |
| Feb 11, 2026 | 15.60 | 15.86 | 15.24 | 15.38 | 15.38 | 1.32% | 1,838,549 |
| Feb 10, 2026 | 16.46 | 16.46 | 14.60 | 15.18 | 15.18 | -16.87% | 5,482,881 |
| Feb 9, 2026 | 18.04 | 18.44 | 18.00 | 18.26 | 18.26 | 1.90% | 522,138 |
| Feb 6, 2026 | 17.74 | 18.04 | 17.52 | 17.92 | 17.92 | 1.47% | 298,270 |
| Feb 5, 2026 | 17.98 | 18.00 | 17.56 | 17.66 | 17.66 | -1.45% | 188,039 |
| Feb 4, 2026 | 18.00 | 18.14 | 17.52 | 17.92 | 17.92 | 0.90% | 288,138 |
| Feb 3, 2026 | 18.30 | 18.30 | 17.64 | 17.76 | 17.76 | -2.95% | 270,277 |
| Feb 2, 2026 | 18.42 | 18.42 | 17.94 | 18.30 | 18.30 | -0.97% | 238,546 |
| Jan 30, 2026 | 19.00 | 19.00 | 18.48 | 18.48 | 18.48 | -0.86% | 181,436 |
| Jan 29, 2026 | 18.72 | 18.92 | 18.60 | 18.64 | 18.64 | -0.53% | 770,907 |
| Jan 28, 2026 | 18.94 | 18.96 | 18.60 | 18.74 | 18.74 | -0.85% | 145,875 |
| Jan 27, 2026 | 19.28 | 19.36 | 18.80 | 18.90 | 18.90 | -1.87% | 208,911 |
| Jan 26, 2026 | 18.82 | 19.38 | 18.74 | 19.26 | 19.26 | 2.23% | 516,765 |
| Jan 23, 2026 | 19.08 | 19.16 | 18.78 | 18.84 | 18.84 | -0.95% | 207,775 |
| Jan 22, 2026 | 18.32 | 19.24 | 18.32 | 19.02 | 19.02 | 4.28% | 401,256 |
| Jan 21, 2026 | 18.48 | 18.48 | 17.82 | 18.24 | 18.24 | -1.30% | 317,006 |
| Jan 20, 2026 | 18.78 | 18.88 | 18.32 | 18.48 | 18.48 | -1.18% | 301,275 |
| Jan 19, 2026 | 18.70 | 18.74 | 18.18 | 18.70 | 18.70 | -2.40% | 623,498 |
| Jan 16, 2026 | 18.22 | 19.20 | 18.22 | 19.16 | 19.16 | 5.97% | 838,655 |
| Jan 15, 2026 | 18.12 | 18.34 | 18.00 | 18.08 | 18.08 | 0.22% | 359,391 |
| Jan 14, 2026 | 18.38 | 18.50 | 18.00 | 18.04 | 18.04 | -1.96% | 361,957 |
| Jan 13, 2026 | 18.54 | 18.62 | 18.32 | 18.40 | 18.40 | -0.76% | 385,692 |
| Jan 12, 2026 | 18.30 | 18.90 | 18.30 | 18.54 | 18.54 | 6.31% | 941,484 |
| Jan 9, 2026 | 17.60 | 17.62 | 17.32 | 17.44 | 17.44 | -0.80% | 253,815 |
| Jan 8, 2026 | 17.80 | 17.82 | 17.42 | 17.58 | 17.58 | -1.79% | 385,531 |
| Jan 7, 2026 | 17.54 | 18.00 | 17.48 | 17.90 | 17.90 | 2.76% | 968,958 |
| Jan 5, 2026 | 17.58 | 17.70 | 17.32 | 17.42 | 17.42 | -0.91% | 240,926 |
| Jan 2, 2026 | 17.72 | 17.88 | 17.50 | 17.58 | 17.58 | -0.11% | 755,445 |
| Dec 30, 2025 | 17.86 | 17.92 | 17.60 | 17.60 | 17.60 | -1.46% | 678,909 |
| Dec 29, 2025 | 17.92 | 18.00 | 17.74 | 17.86 | 17.86 | 0.34% | 395,788 |
| Dec 23, 2025 | 17.82 | 17.98 | 17.72 | 17.80 | 17.80 | -0.45% | 241,502 |
| Dec 22, 2025 | 17.68 | 18.00 | 17.68 | 17.88 | 17.88 | 1.02% | 268,754 |
| Dec 19, 2025 | 18.00 | 18.20 | 17.64 | 17.70 | 17.70 | -1.56% | 586,823 |
| Dec 18, 2025 | 18.34 | 18.34 | 17.82 | 17.98 | 17.98 | -0.66% | 175,966 |
| Dec 17, 2025 | 18.40 | 18.60 | 18.10 | 18.10 | 18.10 | -1.42% | 280,608 |
| Dec 16, 2025 | 18.52 | 18.62 | 18.26 | 18.36 | 18.36 | -0.54% | 483,537 |
| Dec 15, 2025 | 18.82 | 18.82 | 18.42 | 18.46 | 18.46 | -1.60% | 206,585 |
| Dec 12, 2025 | 18.98 | 19.36 | 18.72 | 18.76 | 18.76 | -1.37% | 187,866 |
| Dec 11, 2025 | 18.38 | 19.10 | 18.30 | 19.02 | 19.02 | 4.51% | 183,644 |
| Dec 10, 2025 | 18.28 | 18.48 | 17.94 | 18.20 | 18.20 | -0.55% | 110,543 |
| Dec 9, 2025 | 18.46 | 18.74 | 18.24 | 18.30 | 18.30 | -1.40% | 117,813 |
| Dec 8, 2025 | 18.78 | 19.00 | 18.46 | 18.56 | 18.56 | -0.54% | 156,169 |
| Dec 5, 2025 | 18.42 | 18.96 | 18.28 | 18.66 | 18.66 | 1.41% | 445,142 |
| Dec 4, 2025 | 17.52 | 18.48 | 17.52 | 18.40 | 18.40 | 4.78% | 353,437 |
| Dec 3, 2025 | 17.92 | 18.02 | 17.50 | 17.56 | 17.56 | -1.90% | 159,241 |
| Dec 2, 2025 | 18.02 | 18.10 | 17.82 | 17.90 | 17.90 | -0.67% | 202,179 |
| Dec 1, 2025 | 18.34 | 18.34 | 17.86 | 18.02 | 18.02 | -1.53% | 183,492 |
| Nov 28, 2025 | 18.36 | 18.46 | 18.18 | 18.30 | 18.30 | - | 1,078,654 |
| Nov 27, 2025 | 18.10 | 18.34 | 17.94 | 18.30 | 18.30 | 1.67% | 519,183 |
| Nov 26, 2025 | 18.06 | 18.36 | 17.84 | 18.00 | 18.00 | 0.11% | 393,555 |
| Nov 25, 2025 | 17.68 | 18.20 | 17.64 | 17.98 | 17.98 | 2.28% | 528,798 |
| Nov 24, 2025 | 17.22 | 17.58 | 17.22 | 17.58 | 17.58 | 2.45% | 207,250 |
| Nov 21, 2025 | 17.06 | 17.24 | 16.82 | 17.16 | 17.16 | 0.70% | 92,195 |
| Nov 20, 2025 | 17.06 | 17.36 | 16.92 | 17.04 | 17.04 | 0.35% | 251,930 |
| Nov 19, 2025 | 17.02 | 17.24 | 16.90 | 16.98 | 16.98 | -0.24% | 118,742 |
| Nov 18, 2025 | 17.20 | 17.20 | 16.92 | 17.02 | 17.02 | -1.50% | 141,713 |
| Nov 17, 2025 | 17.72 | 17.96 | 17.22 | 17.28 | 17.28 | -2.04% | 153,477 |
| Nov 14, 2025 | 18.04 | 18.04 | 17.42 | 17.64 | 17.64 | -2.11% | 203,576 |
| Nov 13, 2025 | 18.08 | 18.62 | 18.00 | 18.02 | 18.02 | 0.22% | 515,538 |
| Nov 12, 2025 | 18.84 | 19.10 | 17.66 | 17.98 | 17.98 | -3.85% | 9,113,807 |
| Nov 11, 2025 | 19.26 | 19.44 | 18.54 | 18.70 | 18.70 | -0.43% | 193,415 |
| Nov 10, 2025 | 18.26 | 18.86 | 18.26 | 18.78 | 18.78 | 2.51% | 336,131 |
| Nov 7, 2025 | 18.38 | 18.54 | 18.12 | 18.32 | 18.32 | -0.43% | 218,585 |
| Nov 6, 2025 | 18.70 | 18.86 | 18.34 | 18.40 | 18.40 | -1.92% | 169,846 |
| Nov 5, 2025 | 19.02 | 19.16 | 18.74 | 18.76 | 18.76 | -1.37% | 125,986 |
| Nov 4, 2025 | 19.66 | 19.96 | 18.94 | 19.02 | 19.02 | -4.33% | 450,464 |
| Nov 3, 2025 | 20.05 | 20.30 | 19.88 | 19.88 | 19.88 | -0.85% | 250,829 |
| Oct 31, 2025 | 20.90 | 20.90 | 19.86 | 20.05 | 20.05 | -3.84% | 488,644 |
| Oct 30, 2025 | 20.55 | 21.90 | 20.40 | 20.85 | 20.85 | 16.74% | 1,687,358 |
| Oct 29, 2025 | 17.86 | 18.12 | 17.56 | 17.86 | 17.86 | -0.22% | 245,184 |
| Oct 28, 2025 | 17.78 | 17.98 | 17.54 | 17.90 | 17.90 | 1.13% | 122,376 |
| Oct 27, 2025 | 17.94 | 18.04 | 17.60 | 17.70 | 17.70 | -0.67% | 183,726 |
| Oct 24, 2025 | 17.54 | 18.58 | 17.54 | 17.82 | 17.82 | 1.95% | 685,219 |
| Oct 23, 2025 | 16.90 | 17.54 | 16.90 | 17.48 | 17.48 | 4.67% | 121,803 |
| Oct 22, 2025 | 17.56 | 17.56 | 16.70 | 16.70 | 16.70 | -3.13% | 530,834 |
| Oct 21, 2025 | 17.24 | 17.28 | 16.96 | 17.24 | 17.24 | - | 88,274 |
| Oct 20, 2025 | 17.36 | 17.38 | 16.96 | 17.24 | 17.24 | -0.35% | 129,754 |
| Oct 17, 2025 | 17.38 | 17.52 | 16.82 | 17.30 | 17.30 | -0.46% | 271,542 |
| Oct 16, 2025 | 17.62 | 17.90 | 17.34 | 17.38 | 17.38 | -0.69% | 499,912 |
| Oct 15, 2025 | 17.34 | 17.70 | 17.34 | 17.50 | 17.50 | 1.04% | 270,096 |
| Oct 14, 2025 | 17.60 | 17.60 | 17.22 | 17.32 | 17.32 | -1.03% | 133,171 |
| Oct 13, 2025 | 17.38 | 17.50 | 17.02 | 17.50 | 17.50 | 1.86% | 105,007 |