I-Tech AB (STO:ITECH)
Sweden
· Delayed Price · Currency is SEK 57.00
-0.40 (-0.70%)
At close: Dec 5, 2025
I-Tech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 97.00 | 99.00 | 96.40 | 98.00 | 98.00 | 1.03% | 18,339 |
| Oct 9, 2025 | 92.80 | 97.00 | 92.60 | 97.00 | 97.00 | 4.53% | 25,373 |
| Oct 8, 2025 | 94.40 | 95.00 | 92.40 | 92.80 | 92.80 | -1.90% | 17,978 |
| Oct 7, 2025 | 97.00 | 98.20 | 92.40 | 94.60 | 94.60 | -1.66% | 126,190 |
| Oct 6, 2025 | 94.80 | 97.60 | 93.80 | 96.20 | 96.20 | 1.69% | 19,615 |
| Oct 3, 2025 | 92.20 | 95.20 | 92.20 | 94.60 | 94.60 | 1.07% | 13,422 |
| Oct 2, 2025 | 95.00 | 95.00 | 92.20 | 93.60 | 93.60 | -0.43% | 6,976 |
| Oct 1, 2025 | 95.00 | 95.00 | 92.00 | 94.00 | 94.00 | -0.63% | 15,055 |
| Sep 30, 2025 | 98.60 | 98.80 | 94.00 | 94.60 | 94.60 | -4.83% | 23,711 |
| Sep 29, 2025 | 99.00 | 103.00 | 97.40 | 99.40 | 99.40 | 1.43% | 36,071 |
| Sep 26, 2025 | 96.80 | 99.80 | 96.00 | 98.00 | 98.00 | 1.45% | 47,274 |
| Sep 25, 2025 | 89.00 | 97.40 | 87.60 | 96.60 | 96.60 | 8.54% | 74,699 |
| Sep 24, 2025 | 89.80 | 91.20 | 88.00 | 89.00 | 89.00 | -0.22% | 24,320 |
| Sep 23, 2025 | 91.20 | 92.60 | 89.00 | 89.20 | 89.20 | -1.98% | 10,501 |
| Sep 22, 2025 | 93.20 | 93.60 | 91.00 | 91.00 | 91.00 | -2.36% | 4,052 |
| Sep 19, 2025 | 92.20 | 95.00 | 91.60 | 93.20 | 93.20 | 1.08% | 25,384 |
| Sep 18, 2025 | 94.80 | 97.00 | 92.20 | 92.20 | 92.20 | -4.36% | 16,247 |
| Sep 17, 2025 | 94.40 | 96.40 | 92.80 | 96.40 | 96.40 | 2.12% | 33,122 |
| Sep 16, 2025 | 94.80 | 94.80 | 92.40 | 94.40 | 94.40 | -0.63% | 30,437 |
| Sep 15, 2025 | 95.60 | 98.60 | 93.60 | 95.00 | 95.00 | -0.21% | 15,385 |
| Sep 12, 2025 | 95.60 | 96.00 | 93.20 | 95.20 | 95.20 | -0.83% | 5,931 |
| Sep 11, 2025 | 96.60 | 96.60 | 92.00 | 96.00 | 96.00 | 0.21% | 31,178 |
| Sep 10, 2025 | 95.40 | 97.20 | 94.20 | 95.80 | 95.80 | 0.21% | 13,804 |
| Sep 9, 2025 | 96.20 | 99.60 | 95.40 | 95.60 | 95.60 | -0.42% | 21,181 |
| Sep 8, 2025 | 92.00 | 96.00 | 90.80 | 96.00 | 96.00 | 4.35% | 24,900 |
| Sep 5, 2025 | 90.00 | 92.00 | 89.20 | 92.00 | 92.00 | 2.68% | 12,915 |
| Sep 4, 2025 | 85.80 | 91.20 | 85.20 | 89.60 | 89.60 | 4.43% | 19,410 |
| Sep 3, 2025 | 87.20 | 88.60 | 84.20 | 85.80 | 85.80 | -1.83% | 55,756 |
| Sep 2, 2025 | 87.80 | 88.60 | 87.20 | 87.40 | 87.40 | -0.68% | 22,532 |
| Sep 1, 2025 | 90.00 | 90.00 | 85.40 | 88.00 | 88.00 | -2.22% | 52,714 |
| Aug 29, 2025 | 87.60 | 90.60 | 87.00 | 90.00 | 90.00 | 2.74% | 31,179 |
| Aug 28, 2025 | 92.80 | 93.00 | 87.60 | 87.60 | 87.60 | -5.81% | 62,191 |
| Aug 27, 2025 | 88.40 | 93.40 | 87.20 | 93.00 | 93.00 | 5.20% | 34,907 |
| Aug 26, 2025 | 91.20 | 91.20 | 87.00 | 88.40 | 88.40 | -0.67% | 64,492 |
| Aug 25, 2025 | 83.40 | 89.00 | 79.80 | 89.00 | 89.00 | 7.23% | 218,077 |
| Aug 22, 2025 | 80.40 | 87.00 | 74.60 | 83.00 | 83.00 | -28.45% | 618,853 |
| Aug 21, 2025 | 115.00 | 119.00 | 114.00 | 116.00 | 116.00 | 0.87% | 25,174 |
| Aug 20, 2025 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 38,705 |
| Aug 19, 2025 | 120.00 | 120.50 | 115.50 | 117.00 | 117.00 | -0.85% | 15,896 |
| Aug 18, 2025 | 118.50 | 121.50 | 118.00 | 118.00 | 118.00 | - | 35,385 |
| Aug 15, 2025 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | -1.26% | 17,299 |
| Aug 14, 2025 | 116.50 | 120.00 | 114.00 | 119.50 | 119.50 | 2.14% | 20,518 |
| Aug 13, 2025 | 119.00 | 122.50 | 116.00 | 117.00 | 117.00 | -1.68% | 49,257 |
| Aug 12, 2025 | 120.50 | 121.50 | 119.00 | 119.00 | 119.00 | -1.24% | 38,530 |
| Aug 11, 2025 | 122.00 | 124.50 | 116.50 | 120.50 | 120.50 | -1.23% | 93,722 |
| Aug 8, 2025 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 2.09% | 35,144 |
| Aug 7, 2025 | 118.00 | 122.00 | 118.00 | 119.50 | 119.50 | 0.84% | 18,729 |
| Aug 6, 2025 | 118.00 | 122.00 | 118.00 | 118.50 | 118.50 | 0.85% | 34,827 |
| Aug 5, 2025 | 116.00 | 118.50 | 114.00 | 117.50 | 117.50 | 2.17% | 25,438 |
| Aug 4, 2025 | 115.00 | 118.50 | 114.00 | 115.00 | 115.00 | 0.44% | 45,502 |
| Aug 1, 2025 | 116.00 | 116.00 | 111.50 | 114.50 | 114.50 | - | 18,370 |
| Jul 31, 2025 | 114.50 | 116.00 | 114.00 | 114.50 | 114.50 | - | 11,687 |
| Jul 30, 2025 | 115.00 | 117.00 | 112.50 | 114.50 | 114.50 | - | 14,022 |
| Jul 29, 2025 | 115.00 | 116.00 | 113.00 | 114.50 | 114.50 | - | 16,099 |
| Jul 28, 2025 | 114.00 | 117.50 | 111.50 | 114.50 | 114.50 | 1.33% | 33,301 |
| Jul 25, 2025 | 114.50 | 115.00 | 111.50 | 113.00 | 113.00 | -0.44% | 20,805 |
| Jul 24, 2025 | 115.50 | 115.50 | 113.00 | 113.50 | 113.50 | -0.87% | 21,733 |
| Jul 23, 2025 | 114.50 | 117.50 | 112.50 | 114.50 | 114.50 | 1.78% | 60,162 |
| Jul 22, 2025 | 114.00 | 116.50 | 110.50 | 112.50 | 112.50 | -0.88% | 21,881 |
| Jul 21, 2025 | 113.00 | 116.50 | 111.50 | 113.50 | 113.50 | - | 23,811 |