Skip to main content
ITAB Shop Concept AB (publ) (STO:ITAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
14.12
-0.04 (-0.28%)
Apr 29, 2026, 10:30 AM CET

ITAB Shop Concept AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0414.8014.0014.1614.16-0.84%339,107
Apr 27, 202614.2614.5814.2014.2814.280.14%245,177
Apr 24, 202614.4214.6814.1214.2614.26-1.11%272,430
Apr 23, 202614.4415.0214.1614.4214.42-0.14%386,372
Apr 22, 202614.8614.8614.3614.4414.44-2.70%133,986
Apr 21, 202615.1015.3214.8414.8414.84-1.59%177,410
Apr 20, 202615.2015.2215.0215.0815.08-1.57%190,586
Apr 17, 202615.1815.5415.1815.3215.321.86%129,940
Apr 16, 202614.7815.1214.7815.0415.041.08%210,744
Apr 15, 202615.0215.1014.6414.8814.881.64%199,238
Apr 14, 202614.1814.8814.1614.6414.643.98%301,034
Apr 13, 202614.5814.7013.9214.0814.08-4.35%690,792
Apr 10, 202614.4614.8814.4614.7214.721.80%353,996
Apr 9, 202614.5214.5614.3614.4614.460.42%151,239
Apr 8, 202614.2414.8214.2014.4014.403.15%618,998
Apr 7, 202614.1014.4013.9213.9613.96-0.71%89,410
Apr 2, 202614.0214.1413.8414.0614.06-0.42%51,601
Apr 1, 202613.7214.2013.7214.1214.123.52%218,573
Mar 31, 202613.7813.9013.6013.6413.64-113,397
Mar 30, 202613.6213.6413.2413.6413.640.89%147,885
Mar 27, 202613.8013.8213.4413.5213.52-1.89%175,109
Mar 26, 202613.9413.9613.7013.7813.78-1.43%87,194
Mar 25, 202613.6614.0413.6613.9813.983.25%240,713
Mar 24, 202613.8813.8813.5213.5413.54-1.46%156,119
Mar 23, 202613.5814.0813.2013.7413.740.88%293,746
Mar 20, 202613.7413.8813.5613.6213.62-0.58%182,001
Mar 19, 202614.1214.1213.6613.7013.70-3.52%260,419
Mar 18, 202614.1214.3414.0014.2014.201.00%215,321
Mar 17, 202613.9214.2213.6414.0614.061.30%241,559
Mar 16, 202614.0614.2613.8413.8813.88-1.42%232,815
Mar 13, 202614.3014.3013.9414.0814.08-1.95%185,517
Mar 12, 202614.2014.3614.1214.3614.360.84%194,645
Mar 11, 202614.6214.6214.2414.2414.24-1.79%168,530
Mar 10, 202614.8014.9614.3014.5014.50-0.14%282,973
Mar 9, 202614.3214.6814.2414.5214.52-2.42%660,806
Mar 6, 202614.8015.0014.7014.8814.881.50%202,174
Mar 5, 202614.6014.7614.3614.6614.660.69%283,288
Mar 4, 202613.8214.6213.7814.5614.564.75%297,863
Mar 3, 202614.1214.1813.8213.9013.90-3.47%354,014
Mar 2, 202614.3514.5414.2214.4014.40-2.17%248,847
Feb 27, 202614.6214.8014.4814.7214.720.82%214,714
Feb 26, 202614.1214.7214.0814.6014.603.11%314,111
Feb 25, 202614.1614.4014.0614.1614.16-165,071
Feb 24, 202614.1014.4014.0814.1614.160.28%172,624
Feb 23, 202614.3614.5014.1214.1214.12-1.53%267,960
Feb 20, 202614.4214.5814.0814.3414.34-0.42%504,279
Feb 19, 202614.8614.9414.4014.4014.40-3.23%339,121
Feb 18, 202615.3015.3014.8414.8814.88-1.72%301,569
Feb 17, 202615.1815.3414.9015.1415.141.47%324,138
Feb 16, 202614.6815.1614.5614.9214.921.77%6,920,652
Feb 13, 202614.7415.0014.5414.6614.66-0.54%456,246
Feb 12, 202615.4215.4414.6414.7414.74-4.16%1,013,360
Feb 11, 202615.6015.8615.2415.3815.381.32%1,838,549
Feb 10, 202616.4616.4614.6015.1815.18-16.87%5,482,881
Feb 9, 202618.0418.4418.0018.2618.261.90%522,138
Feb 6, 202617.7418.0417.5217.9217.921.47%298,270
Feb 5, 202617.9818.0017.5617.6617.66-1.45%188,039
Feb 4, 202618.0018.1417.5217.9217.920.90%288,138
Feb 3, 202618.3018.3017.6417.7617.76-2.95%270,277
Feb 2, 202618.4218.4217.9418.3018.30-0.97%238,546
Jan 30, 202619.0019.0018.4818.4818.48-0.86%181,436
Jan 29, 202618.7218.9218.6018.6418.64-0.53%770,907
Jan 28, 202618.9418.9618.6018.7418.74-0.85%145,875
Jan 27, 202619.2819.3618.8018.9018.90-1.87%208,911
Jan 26, 202618.8219.3818.7419.2619.262.23%516,765
Jan 23, 202619.0819.1618.7818.8418.84-0.95%207,775
Jan 22, 202618.3219.2418.3219.0219.024.28%401,256
Jan 21, 202618.4818.4817.8218.2418.24-1.30%317,006
Jan 20, 202618.7818.8818.3218.4818.48-1.18%301,275
Jan 19, 202618.7018.7418.1818.7018.70-2.40%623,498
Jan 16, 202618.2219.2018.2219.1619.165.97%838,655
Jan 15, 202618.1218.3418.0018.0818.080.22%359,391
Jan 14, 202618.3818.5018.0018.0418.04-1.96%361,957
Jan 13, 202618.5418.6218.3218.4018.40-0.76%385,692
Jan 12, 202618.3018.9018.3018.5418.546.31%941,484
Jan 9, 202617.6017.6217.3217.4417.44-0.80%253,815
Jan 8, 202617.8017.8217.4217.5817.58-1.79%385,531
Jan 7, 202617.5418.0017.4817.9017.902.76%968,958
Jan 5, 202617.5817.7017.3217.4217.42-0.91%240,926
Jan 2, 202617.7217.8817.5017.5817.58-0.11%755,445
Dec 30, 202517.8617.9217.6017.6017.60-1.46%678,909
Dec 29, 202517.9218.0017.7417.8617.860.34%395,788
Dec 23, 202517.8217.9817.7217.8017.80-0.45%241,502
Dec 22, 202517.6818.0017.6817.8817.881.02%268,754
Dec 19, 202518.0018.2017.6417.7017.70-1.56%586,823
Dec 18, 202518.3418.3417.8217.9817.98-0.66%175,966
Dec 17, 202518.4018.6018.1018.1018.10-1.42%280,608
Dec 16, 202518.5218.6218.2618.3618.36-0.54%483,537
Dec 15, 202518.8218.8218.4218.4618.46-1.60%206,585
Dec 12, 202518.9819.3618.7218.7618.76-1.37%187,866
Dec 11, 202518.3819.1018.3019.0219.024.51%183,644
Dec 10, 202518.2818.4817.9418.2018.20-0.55%110,543
Dec 9, 202518.4618.7418.2418.3018.30-1.40%117,813
Dec 8, 202518.7819.0018.4618.5618.56-0.54%156,169
Dec 5, 202518.4218.9618.2818.6618.661.41%445,142
Dec 4, 202517.5218.4817.5218.4018.404.78%353,437
Dec 3, 202517.9218.0217.5017.5617.56-1.90%159,241
Dec 2, 202518.0218.1017.8217.9017.90-0.67%202,179
Dec 1, 202518.3418.3417.8618.0218.02-1.53%183,492
Nov 28, 202518.3618.4618.1818.3018.30-1,078,654