I-Tech AB (STO:ITECH)
Sweden
· Delayed Price · Currency is SEK 44.70
-0.20 (-0.45%)
At close: Mar 9, 2026
I-Tech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.00 | 45.00 | 43.90 | 44.70 | 44.70 | -0.45% | 13,524 |
| Mar 6, 2026 | 45.90 | 46.10 | 44.90 | 44.90 | 44.90 | -2.18% | 32,120 |
| Mar 5, 2026 | 45.50 | 46.30 | 45.30 | 45.90 | 45.90 | 1.10% | 9,142 |
| Mar 4, 2026 | 44.50 | 46.00 | 44.00 | 45.40 | 45.40 | 1.57% | 13,069 |
| Mar 3, 2026 | 45.30 | 46.90 | 43.40 | 44.70 | 44.70 | 0.22% | 53,018 |
| Mar 2, 2026 | 45.40 | 45.50 | 44.50 | 44.60 | 44.60 | -3.46% | 8,437 |
| Feb 27, 2026 | 44.70 | 46.40 | 44.70 | 46.20 | 46.20 | -1.28% | 16,086 |
| Feb 26, 2026 | 47.00 | 47.00 | 44.40 | 46.80 | 46.80 | 0.43% | 12,418 |
| Feb 25, 2026 | 44.50 | 46.70 | 44.50 | 46.60 | 46.60 | 5.43% | 7,180 |
| Feb 24, 2026 | 44.80 | 45.50 | 44.20 | 44.20 | 44.20 | -2.43% | 7,535 |
| Feb 23, 2026 | 46.10 | 46.80 | 44.40 | 45.30 | 45.30 | -1.95% | 27,940 |
| Feb 20, 2026 | 47.00 | 47.60 | 46.20 | 46.20 | 46.20 | -0.65% | 20,539 |
| Feb 19, 2026 | 45.80 | 46.80 | 45.80 | 46.50 | 46.50 | 1.09% | 9,287 |
| Feb 18, 2026 | 47.00 | 47.00 | 45.80 | 46.00 | 46.00 | - | 8,061 |
| Feb 17, 2026 | 47.40 | 47.50 | 46.00 | 46.00 | 46.00 | -2.75% | 23,642 |
| Feb 16, 2026 | 46.60 | 47.80 | 46.10 | 47.30 | 47.30 | 4.19% | 31,789 |
| Feb 13, 2026 | 43.80 | 46.40 | 43.00 | 45.40 | 45.40 | 2.95% | 13,178 |
| Feb 12, 2026 | 44.50 | 46.70 | 42.50 | 44.10 | 44.10 | -1.78% | 37,887 |
| Feb 11, 2026 | 46.10 | 46.80 | 44.60 | 44.90 | 44.90 | -3.02% | 24,068 |
| Feb 10, 2026 | 44.90 | 47.70 | 44.90 | 46.30 | 46.30 | 0.87% | 25,215 |
| Feb 9, 2026 | 44.10 | 48.10 | 43.80 | 45.90 | 45.90 | 5.28% | 29,303 |
| Feb 6, 2026 | 43.10 | 45.00 | 42.50 | 43.60 | 43.60 | 0.23% | 43,069 |
| Feb 5, 2026 | 50.80 | 50.80 | 42.20 | 43.50 | 43.50 | -16.67% | 371,648 |
| Feb 4, 2026 | 53.40 | 53.60 | 51.40 | 52.20 | 52.20 | -2.25% | 19,509 |
| Feb 3, 2026 | 52.60 | 54.00 | 51.00 | 53.40 | 53.40 | 1.14% | 45,410 |
| Feb 2, 2026 | 53.80 | 53.80 | 51.80 | 52.80 | 52.80 | -1.49% | 18,242 |
| Jan 30, 2026 | 54.60 | 54.60 | 52.80 | 53.60 | 53.60 | -1.47% | 11,024 |
| Jan 29, 2026 | 55.40 | 56.00 | 53.20 | 54.40 | 54.40 | - | 53,982 |
| Jan 28, 2026 | 50.60 | 58.20 | 50.60 | 54.40 | 54.40 | 7.94% | 154,998 |
| Jan 27, 2026 | 52.00 | 52.00 | 50.40 | 50.40 | 50.40 | -2.70% | 18,918 |
| Jan 26, 2026 | 51.20 | 52.40 | 50.40 | 51.80 | 51.80 | 0.78% | 6,469 |
| Jan 23, 2026 | 51.00 | 52.40 | 51.00 | 51.40 | 51.40 | 0.39% | 7,208 |
| Jan 22, 2026 | 52.60 | 52.60 | 51.00 | 51.20 | 51.20 | -2.66% | 4,818 |
| Jan 21, 2026 | 52.20 | 52.60 | 51.00 | 52.60 | 52.60 | 1.54% | 6,306 |
| Jan 20, 2026 | 51.60 | 52.60 | 50.80 | 51.80 | 51.80 | -0.77% | 19,144 |
| Jan 19, 2026 | 51.40 | 53.40 | 50.60 | 52.20 | 52.20 | 0.77% | 22,433 |
| Jan 16, 2026 | 51.40 | 52.80 | 51.40 | 51.80 | 51.80 | -1.89% | 8,067 |
| Jan 15, 2026 | 52.40 | 53.00 | 51.40 | 52.80 | 52.80 | 0.38% | 11,420 |
| Jan 14, 2026 | 53.40 | 54.00 | 51.60 | 52.60 | 52.60 | -1.13% | 18,992 |
| Jan 13, 2026 | 52.00 | 53.20 | 51.40 | 53.20 | 53.20 | 2.31% | 11,896 |
| Jan 12, 2026 | 53.00 | 54.20 | 52.00 | 52.00 | 52.00 | -2.62% | 21,450 |
| Jan 9, 2026 | 53.20 | 54.80 | 52.60 | 53.40 | 53.40 | 1.14% | 27,791 |
| Jan 8, 2026 | 53.40 | 54.40 | 52.60 | 52.80 | 52.80 | -1.12% | 15,569 |
| Jan 7, 2026 | 54.60 | 55.40 | 53.20 | 53.40 | 53.40 | -1.11% | 17,557 |
| Jan 5, 2026 | 53.20 | 55.00 | 53.20 | 54.00 | 54.00 | 0.37% | 13,161 |
| Jan 2, 2026 | 52.60 | 54.40 | 52.20 | 53.80 | 53.80 | 3.07% | 16,556 |
| Dec 30, 2025 | 52.40 | 53.60 | 51.80 | 52.20 | 52.20 | -0.76% | 13,903 |
| Dec 29, 2025 | 52.40 | 53.80 | 51.20 | 52.60 | 52.60 | -0.38% | 43,465 |
| Dec 23, 2025 | 52.60 | 54.00 | 50.00 | 52.80 | 52.80 | 0.38% | 34,444 |
| Dec 22, 2025 | 51.80 | 52.60 | 51.20 | 52.60 | 52.60 | 3.14% | 15,409 |
| Dec 19, 2025 | 51.00 | 52.00 | 50.60 | 51.00 | 51.00 | -1.92% | 11,449 |
| Dec 18, 2025 | 50.80 | 52.40 | 50.40 | 52.00 | 52.00 | 1.96% | 17,552 |
| Dec 17, 2025 | 50.00 | 52.20 | 50.00 | 51.00 | 51.00 | -1.92% | 13,156 |
| Dec 16, 2025 | 52.20 | 52.40 | 50.40 | 52.00 | 52.00 | -0.76% | 26,554 |
| Dec 15, 2025 | 55.00 | 55.00 | 51.60 | 52.40 | 52.40 | -4.38% | 40,738 |
| Dec 12, 2025 | 53.80 | 56.00 | 53.80 | 54.80 | 54.80 | 1.86% | 17,137 |
| Dec 11, 2025 | 53.80 | 54.00 | 52.60 | 53.80 | 53.80 | 0.75% | 19,706 |
| Dec 10, 2025 | 53.60 | 54.60 | 52.60 | 53.40 | 53.40 | 0.38% | 28,638 |
| Dec 9, 2025 | 56.20 | 56.20 | 53.20 | 53.20 | 53.20 | -5.00% | 21,173 |
| Dec 8, 2025 | 57.20 | 57.40 | 52.00 | 56.00 | 56.00 | -1.75% | 35,790 |
| Dec 5, 2025 | 57.00 | 57.60 | 56.80 | 57.00 | 57.00 | -0.70% | 8,169 |
| Dec 4, 2025 | 56.20 | 58.60 | 56.00 | 57.40 | 57.40 | 0.70% | 11,488 |
| Dec 3, 2025 | 55.80 | 57.40 | 55.00 | 57.00 | 57.00 | 0.71% | 15,638 |
| Dec 2, 2025 | 58.80 | 58.80 | 55.40 | 56.60 | 56.60 | -2.08% | 12,529 |
| Dec 1, 2025 | 54.20 | 58.80 | 54.20 | 57.80 | 57.80 | 7.04% | 40,294 |
| Nov 28, 2025 | 56.20 | 57.60 | 53.40 | 54.00 | 54.00 | -5.26% | 51,425 |
| Nov 27, 2025 | 63.20 | 63.20 | 54.80 | 57.00 | 57.00 | -14.67% | 274,867 |
| Nov 26, 2025 | 67.00 | 67.20 | 64.20 | 66.80 | 66.80 | 1.52% | 26,411 |
| Nov 25, 2025 | 65.20 | 68.60 | 65.00 | 65.80 | 65.80 | 3.13% | 26,286 |
| Nov 24, 2025 | 65.60 | 69.00 | 62.40 | 63.80 | 63.80 | -0.62% | 28,095 |
| Nov 21, 2025 | 65.00 | 65.00 | 62.20 | 64.20 | 64.20 | -0.93% | 15,991 |
| Nov 20, 2025 | 63.80 | 66.00 | 63.80 | 64.80 | 64.80 | 1.25% | 13,133 |
| Nov 19, 2025 | 64.60 | 66.40 | 63.80 | 64.00 | 64.00 | -1.54% | 8,950 |
| Nov 18, 2025 | 65.20 | 65.80 | 63.40 | 65.00 | 65.00 | -1.22% | 11,706 |
| Nov 17, 2025 | 67.40 | 67.40 | 65.00 | 65.80 | 65.80 | -2.37% | 7,358 |
| Nov 14, 2025 | 68.20 | 68.80 | 65.40 | 67.40 | 67.40 | -1.17% | 10,856 |
| Nov 13, 2025 | 69.00 | 69.00 | 67.80 | 68.20 | 68.20 | 0.29% | 5,900 |
| Nov 12, 2025 | 65.20 | 69.00 | 65.20 | 68.00 | 68.00 | 3.03% | 20,293 |
| Nov 11, 2025 | 66.80 | 67.40 | 65.00 | 66.00 | 66.00 | -2.08% | 7,938 |
| Nov 10, 2025 | 66.20 | 70.00 | 65.20 | 67.40 | 67.40 | 2.12% | 28,201 |
| Nov 7, 2025 | 67.60 | 68.60 | 65.00 | 66.00 | 66.00 | -2.37% | 18,936 |
| Nov 6, 2025 | 67.40 | 69.00 | 65.60 | 67.60 | 67.60 | 0.60% | 41,458 |
| Nov 5, 2025 | 70.00 | 70.00 | 67.00 | 67.20 | 67.20 | -5.08% | 52,238 |
| Nov 4, 2025 | 73.40 | 73.40 | 70.00 | 70.80 | 70.80 | -2.48% | 19,061 |
| Nov 3, 2025 | 71.40 | 72.80 | 70.80 | 72.60 | 72.60 | 0.83% | 11,991 |
| Oct 31, 2025 | 73.40 | 73.40 | 71.80 | 72.00 | 72.00 | -1.91% | 2,255 |
| Oct 30, 2025 | 72.60 | 73.80 | 70.60 | 73.40 | 73.40 | 0.82% | 21,545 |
| Oct 29, 2025 | 75.60 | 75.60 | 72.80 | 72.80 | 72.80 | -1.62% | 42,534 |
| Oct 28, 2025 | 74.00 | 75.60 | 70.00 | 74.00 | 74.00 | -0.54% | 60,358 |
| Oct 27, 2025 | 78.60 | 78.60 | 74.20 | 74.40 | 74.40 | -3.88% | 50,714 |
| Oct 24, 2025 | 76.00 | 78.20 | 73.60 | 77.40 | 77.40 | 3.20% | 14,651 |
| Oct 23, 2025 | 72.60 | 75.40 | 72.40 | 75.00 | 75.00 | 3.59% | 29,732 |
| Oct 22, 2025 | 74.00 | 75.00 | 71.20 | 72.40 | 72.40 | -3.21% | 47,121 |
| Oct 21, 2025 | 74.80 | 75.60 | 72.40 | 74.80 | 74.80 | -3.86% | 56,191 |
| Oct 20, 2025 | 84.00 | 84.00 | 73.00 | 77.80 | 77.80 | -7.38% | 140,028 |
| Oct 17, 2025 | 91.40 | 91.40 | 80.60 | 84.00 | 84.00 | -12.68% | 173,215 |
| Oct 16, 2025 | 93.20 | 96.20 | 92.60 | 96.20 | 96.20 | 2.56% | 18,438 |
| Oct 15, 2025 | 98.00 | 98.00 | 90.20 | 93.80 | 93.80 | -1.05% | 9,859 |
| Oct 14, 2025 | 98.80 | 98.80 | 94.80 | 94.80 | 94.80 | -4.05% | 12,029 |
| Oct 13, 2025 | 98.00 | 100.00 | 96.20 | 98.80 | 98.80 | 0.82% | 10,708 |