Skip to main content
ITAB Shop Concept AB (publ) (STO:ITAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
18.66
+0.26 (1.41%)
At close: Dec 5, 2025

ITAB Shop Concept AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4218.9618.2818.6618.661.41%445,142
Dec 4, 202517.5218.4817.5218.4018.404.78%352,364
Dec 3, 202517.9218.0217.5017.5617.56-1.90%159,188
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
Nov 27, 202518.1018.3417.9418.3018.301.67%519,183
Nov 26, 202518.0618.3617.8418.0018.000.11%391,170
Nov 25, 202517.6818.2017.6417.9817.982.28%528,798
Nov 24, 202517.2217.5817.2217.5817.582.45%207,250
Nov 21, 202517.0617.2416.8217.1617.160.70%92,195
Nov 20, 202517.0617.3616.9217.0417.040.35%251,930
Nov 19, 202517.0217.2416.9016.9816.98-0.24%118,742
Nov 18, 202517.2017.2016.9217.0217.02-1.50%141,713
Nov 17, 202517.7217.9617.2217.2817.28-2.04%153,477
Nov 14, 202518.0418.0417.4217.6417.64-2.11%203,576
Nov 13, 202518.0818.6218.0018.0218.020.22%515,538
Nov 12, 202518.8419.1017.6617.9817.98-3.85%9,113,807
Nov 11, 202519.2619.4418.5418.7018.70-0.43%193,415
Nov 10, 202518.2618.8618.2618.7818.782.51%336,131
Nov 7, 202518.3818.5418.1218.3218.32-0.43%218,585
Nov 6, 202518.7018.8618.3418.4018.40-1.92%169,846
Nov 5, 202519.0219.1618.7418.7618.76-1.37%125,986
Nov 4, 202519.6619.9618.9419.0219.02-4.33%450,464
Nov 3, 202520.0520.3019.8819.8819.88-0.85%250,829
Oct 31, 202520.9020.9019.8620.0520.05-3.84%488,644
Oct 30, 202520.5521.9020.4020.8520.8516.74%1,687,358
Oct 29, 202517.8618.1217.5617.8617.86-0.22%245,184
Oct 28, 202517.7817.9817.5417.9017.901.13%122,376
Oct 27, 202517.9418.0417.6017.7017.70-0.67%183,726
Oct 24, 202517.5418.5817.5417.8217.821.95%685,219
Oct 23, 202516.9017.5416.9017.4817.484.67%121,803
Oct 22, 202517.5617.5616.7016.7016.70-3.13%530,834
Oct 21, 202517.2417.2816.9617.2417.24-88,274
Oct 20, 202517.3617.3816.9617.2417.24-0.35%129,754
Oct 17, 202517.3817.5216.8217.3017.30-0.46%271,542
Oct 16, 202517.6217.9017.3417.3817.38-0.69%499,912
Oct 15, 202517.3417.7017.3417.5017.501.04%270,096
Oct 14, 202517.6017.6017.2217.3217.32-1.03%133,171
Oct 13, 202517.3817.5017.0217.5017.501.86%105,007
Oct 10, 202517.3218.0017.1817.1817.18-0.81%191,888
Oct 9, 202516.8817.3216.8817.3217.322.12%120,931
Oct 8, 202517.0017.0016.8216.9616.960.47%54,239
Oct 7, 202517.1617.1616.8816.8816.88-1.52%114,116
Oct 6, 202516.9017.1416.7217.1417.141.78%137,608
Oct 3, 202516.8817.0016.6816.8416.840.12%142,045
Oct 2, 202516.8217.0616.7416.8216.82-0.47%207,365
Oct 1, 202516.8016.9816.7216.9016.90-0.12%103,683
Sep 30, 202517.0017.0016.6416.9216.920.24%184,559
Sep 29, 202517.1017.2016.8216.8816.88-1.17%73,662