I-Tech AB (STO:ITECH)
Sweden
· Delayed Price · Currency is SEK 56.50
+2.00 (3.67%)
Apr 28, 2026, 5:13 PM CET
I-Tech AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.90 | 56.90 | 52.90 | 56.50 | 56.50 | 3.67% | 10,442 |
| Apr 27, 2026 | 54.70 | 55.00 | 54.00 | 54.50 | 54.50 | -0.37% | 2,818 |
| Apr 24, 2026 | 55.00 | 57.40 | 53.60 | 54.70 | 54.70 | -0.18% | 6,300 |
| Apr 23, 2026 | 54.90 | 55.00 | 53.90 | 54.80 | 54.80 | 0.55% | 3,278 |
| Apr 22, 2026 | 54.90 | 54.90 | 53.70 | 54.50 | 54.50 | -0.73% | 4,598 |
| Apr 21, 2026 | 56.90 | 57.00 | 54.90 | 54.90 | 54.90 | -1.96% | 5,182 |
| Apr 20, 2026 | 56.40 | 56.90 | 55.60 | 56.00 | 56.00 | 1.08% | 9,945 |
| Apr 17, 2026 | 54.00 | 56.80 | 53.00 | 55.40 | 55.40 | 2.97% | 30,771 |
| Apr 16, 2026 | 53.90 | 54.00 | 52.70 | 53.80 | 53.80 | -0.19% | 10,879 |
| Apr 15, 2026 | 54.10 | 54.50 | 53.00 | 53.90 | 53.90 | -0.19% | 18,599 |
| Apr 14, 2026 | 51.50 | 54.00 | 51.00 | 54.00 | 54.00 | 8.00% | 37,371 |
| Apr 13, 2026 | 49.05 | 50.70 | 49.05 | 50.00 | 50.00 | 2.04% | 7,933 |
| Apr 10, 2026 | 48.45 | 49.63 | 48.35 | 49.00 | 49.00 | 0.41% | 29,086 |
| Apr 9, 2026 | 49.05 | 51.20 | 48.30 | 48.80 | 48.80 | -0.51% | 3,408 |
| Apr 8, 2026 | 48.05 | 49.40 | 48.05 | 49.05 | 49.05 | 2.19% | 5,345 |
| Apr 7, 2026 | 50.80 | 51.50 | 48.00 | 48.00 | 48.00 | -3.42% | 29,362 |
| Apr 2, 2026 | 50.60 | 51.00 | 47.50 | 49.70 | 49.70 | -3.68% | 2,165 |
| Apr 1, 2026 | 49.20 | 51.60 | 46.50 | 51.60 | 51.60 | 5.09% | 29,201 |
| Mar 31, 2026 | 46.20 | 49.10 | 46.20 | 49.10 | 49.10 | 4.03% | 5,895 |
| Mar 30, 2026 | 48.20 | 48.20 | 46.30 | 47.20 | 47.20 | -2.07% | 25,348 |
| Mar 27, 2026 | 49.10 | 49.50 | 47.10 | 48.20 | 48.20 | -1.63% | 9,643 |
| Mar 26, 2026 | 49.50 | 49.70 | 48.20 | 49.00 | 49.00 | -1.21% | 12,056 |
| Mar 25, 2026 | 51.40 | 51.40 | 49.50 | 49.60 | 49.60 | 0.81% | 5,965 |
| Mar 24, 2026 | 50.00 | 51.00 | 48.60 | 49.20 | 49.20 | -1.60% | 8,756 |
| Mar 23, 2026 | 49.50 | 50.00 | 46.50 | 50.00 | 50.00 | 1.01% | 36,359 |
| Mar 20, 2026 | 49.50 | 49.50 | 47.40 | 49.50 | 49.50 | - | 36,569 |
| Mar 19, 2026 | 51.00 | 51.00 | 48.10 | 49.50 | 49.50 | -1.39% | 11,065 |
| Mar 18, 2026 | 52.40 | 52.40 | 50.20 | 50.20 | 50.20 | -3.83% | 6,719 |
| Mar 17, 2026 | 51.80 | 52.40 | 51.00 | 52.20 | 52.20 | 1.16% | 13,633 |
| Mar 16, 2026 | 50.80 | 52.80 | 49.00 | 51.60 | 51.60 | 2.79% | 68,692 |
| Mar 13, 2026 | 47.60 | 51.00 | 47.60 | 50.20 | 50.20 | 5.46% | 32,180 |
| Mar 12, 2026 | 46.10 | 48.30 | 45.40 | 47.60 | 47.60 | 3.93% | 18,816 |
| Mar 11, 2026 | 46.00 | 47.50 | 45.70 | 45.80 | 45.80 | -0.43% | 17,751 |
| Mar 10, 2026 | 44.70 | 46.80 | 44.70 | 46.00 | 46.00 | 2.91% | 8,897 |
| 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% | 13,478 |
| 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% | 8,491 |
| 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% | 7,240 |
| 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% | 28,821 |
| 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% | 38,358 |
| 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% | 375,150 |
| 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% | 45,452 |
| 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% | 11,458 |
| 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% | 17,611 |
| 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% | 43,901 |
| 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% | 40,794 |
| 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% | 19,743 |
| Dec 10, 2025 | 53.60 | 54.60 | 52.60 | 53.40 | 53.40 | 0.38% | 29,652 |
| 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% | 15,835 |
| 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 |