ITAB Shop Concept B

ITAB
🏛️ sweden →
16.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.32 11.00 9.90 11.00 0.1M
2022-12-29 9.91 10.30 9.91 10.20 0.0M
2022-12-28 10.16 10.30 9.97 10.30 0.0M
2022-12-27 10.30 10.30 10.00 10.16 0.0M
2022-12-23 10.48 10.48 10.12 10.46 0.0M
2022-12-22 10.30 10.48 10.10 10.48 0.0M
2022-12-21 10.48 10.50 10.00 10.20 0.0M
2022-12-20 9.95 10.50 9.72 10.00 0.0M
2022-12-19 9.71 9.95 9.69 9.90 0.1M
2022-12-16 9.80 10.00 9.80 9.85 0.0M
2022-12-15 10.10 10.30 10.00 10.00 0.0M
2022-12-14 10.00 10.30 9.83 10.20 0.0M
2022-12-13 10.40 10.40 9.80 10.30 0.0M
2022-12-12 10.42 10.48 10.10 10.36 0.0M
2022-12-09 10.02 10.48 9.89 10.42 0.0M
2022-12-08 10.46 10.46 9.91 10.28 0.0M
2022-12-07 10.06 10.18 9.86 9.86 0.1M
2022-12-06 10.26 10.48 10.04 10.06 0.0M
2022-12-05 10.46 10.46 10.28 10.46 0.0M
2022-12-02 10.40 10.48 10.00 10.48 0.1M
2022-12-01 10.42 10.50 10.28 10.30 0.1M
2022-11-30 10.42 10.44 10.02 10.40 0.0M
2022-11-29 10.38 10.54 10.28 10.42 0.0M
2022-11-28 10.70 10.70 10.00 10.38 0.0M
2022-11-25 10.38 10.70 10.20 10.70 0.1M
2022-11-24 10.64 10.64 10.10 10.30 0.0M
2022-11-23 10.38 10.66 10.22 10.64 0.0M
2022-11-22 10.40 10.86 10.32 10.38 0.0M
2022-11-21 10.44 10.48 10.20 10.40 0.0M
2022-11-18 10.24 10.78 10.24 10.36 0.0M
2022-11-17 10.70 10.84 10.14 10.22 0.0M
2022-11-16 10.50 10.86 10.50 10.60 0.0M
2022-11-15 10.60 11.10 10.30 11.10 0.0M
2022-11-14 10.86 11.00 10.28 10.80 0.0M
2022-11-11 10.60 10.90 10.50 10.86 0.1M
2022-11-10 10.38 10.60 10.02 10.50 0.0M
2022-11-09 10.00 10.48 10.00 10.48 0.0M
2022-11-08 10.00 10.66 9.90 10.38 0.1M
2022-11-07 10.30 10.80 10.00 10.30 0.1M
2022-11-04 9.90 10.20 9.80 10.02 0.1M
2022-11-03 9.22 10.10 9.22 9.95 0.0M
2022-11-02 10.20 10.20 9.70 9.90 0.0M
2022-11-01 9.55 10.18 9.41 10.08 0.3M
2022-10-31 9.40 9.89 9.23 9.55 0.5M
2022-10-28 9.62 10.40 9.39 9.40 0.5M
2022-10-27 8.48 8.50 8.05 8.05 0.0M
2022-10-26 8.37 8.79 8.29 8.35 0.0M
2022-10-25 8.59 8.78 8.30 8.37 0.0M
2022-10-24 8.95 8.95 8.11 8.59 0.0M
2022-10-21 8.90 8.90 8.87 8.87 0.0M
2022-10-20 8.89 8.89 8.88 8.88 0.0M
2022-10-19 8.37 8.89 8.30 8.72 0.0M
2022-10-18 8.68 8.68 8.20 8.30 0.0M
2022-10-17 8.78 8.78 8.18 8.58 0.0M
2022-10-14 8.50 8.80 8.22 8.24 0.0M
2022-10-13 8.40 8.47 7.90 8.47 0.0M
2022-10-12 8.31 8.60 8.28 8.30 0.0M
2022-10-11 8.67 9.22 8.31 8.60 0.0M
2022-10-10 8.50 9.25 8.34 8.67 0.0M
2022-10-07 8.60 8.68 8.07 8.21 0.0M
2022-10-06 7.98 8.34 7.95 8.10 0.0M
2022-10-05 8.30 8.30 7.98 8.24 0.0M
2022-10-04 7.66 8.30 7.66 8.30 0.0M
2022-10-03 7.72 8.34 7.51 7.96 0.0M
2022-09-30 7.70 8.50 7.31 7.70 0.0M
2022-09-29 8.00 8.00 7.40 7.65 0.0M
2022-09-28 8.20 8.49 7.94 8.00 0.1M
2022-09-27 8.50 8.67 8.00 8.00 0.0M
2022-09-26 8.50 8.58 8.10 8.50 0.0M
2022-09-23 8.84 8.84 8.50 8.50 0.1M
2022-09-22 9.08 9.08 8.20 8.84 0.0M
2022-09-21 8.68 9.34 8.51 9.08 0.4M
2022-09-20 8.90 9.57 8.61 8.61 0.0M
2022-09-19 8.70 8.92 8.64 8.90 0.0M
2022-09-16 8.79 9.35 8.59 8.70 0.0M
2022-09-15 8.50 8.75 8.50 8.75 0.0M
2022-09-14 8.73 8.73 8.32 8.70 0.0M
2022-09-13 8.50 8.79 8.41 8.73 0.0M
2022-09-12 8.69 8.80 8.33 8.69 0.0M
2022-09-09 8.42 8.79 8.31 8.69 0.0M
2022-09-08 8.80 8.80 8.43 8.52 0.0M
2022-09-07 8.47 8.80 8.42 8.80 0.0M
2022-09-06 8.20 8.47 8.20 8.47 0.0M
2022-09-05 8.10 8.47 8.10 8.47 0.0M
2022-09-02 8.60 8.80 8.10 8.60 0.0M
2022-09-01 8.76 8.89 8.27 8.35 0.0M
2022-08-31 9.00 9.00 8.75 8.75 0.0M
2022-08-30 9.00 9.10 8.90 9.00 0.0M
2022-08-29 9.59 9.59 8.94 8.94 0.0M
2022-08-26 9.50 9.50 9.10 9.26 0.0M
2022-08-25 8.93 9.60 8.93 9.50 0.0M
2022-08-24 9.13 9.30 9.02 9.30 0.0M
2022-08-23 9.42 9.50 9.18 9.20 0.1M
2022-08-22 9.60 9.77 9.50 9.55 0.0M
2022-08-19 10.06 10.24 9.85 9.85 0.0M
2022-08-18 9.53 10.10 9.52 9.85 0.0M
2022-08-17 10.00 10.00 9.50 9.59 0.1M
2022-08-16 9.93 10.06 9.86 9.90 0.0M
2022-08-15 9.96 10.16 9.88 9.93 0.0M
2022-08-12 10.00 10.20 9.90 9.96 0.0M
2022-08-11 9.91 10.10 9.85 9.93 0.0M
2022-08-10 9.90 10.10 9.60 9.91 0.0M
2022-08-09 10.16 10.20 10.00 10.00 0.0M
2022-08-08 10.04 10.50 10.00 10.20 0.0M
2022-08-05 9.87 10.38 9.87 10.04 0.1M
2022-08-04 10.02 10.26 9.87 9.87 0.0M
2022-08-03 9.86 10.18 9.86 10.00 0.0M
2022-08-02 10.30 10.30 9.62 9.97 0.0M
2022-08-01 10.40 10.40 9.90 10.20 0.0M
2022-07-29 10.58 10.58 10.10 10.30 0.0M
2022-07-28 10.44 10.60 10.02 10.36 0.0M
2022-07-27 10.40 10.58 9.87 10.44 0.1M
2022-07-26 10.10 10.12 9.82 10.00 0.0M
2022-07-25 9.90 10.10 9.60 9.60 0.0M
2022-07-22 9.90 10.10 9.50 10.00 0.0M
2022-07-21 10.00 10.22 9.80 9.85 0.0M
2022-07-20 10.28 10.28 10.00 10.00 0.0M
2022-07-19 9.99 10.30 9.90 10.30 0.0M
2022-07-18 10.00 10.06 9.80 9.99 0.1M
2022-07-15 9.85 10.36 9.36 9.80 0.1M
2022-07-14 10.36 10.50 9.85 10.10 0.0M
2022-07-13 10.50 10.50 10.00 10.24 0.1M
2022-07-12 10.44 10.88 10.40 10.48 0.0M
2022-07-11 10.36 10.60 10.20 10.40 0.0M
2022-07-08 10.60 10.60 10.40 10.60 0.0M
2022-07-07 10.14 10.60 10.12 10.60 0.0M
2022-07-06 9.70 10.84 9.70 10.16 0.1M
2022-07-05 10.00 10.00 9.70 9.70 0.0M
2022-07-04 10.36 10.58 9.91 9.91 0.0M
2022-07-01 10.16 10.34 9.90 10.34 0.0M
2022-06-30 10.04 10.20 9.89 10.16 0.0M
2022-06-29 10.08 10.08 10.08 10.08 0.0M
2022-06-28 10.00 10.60 9.65 10.08 0.0M
2022-06-27 9.96 10.10 9.92 10.00 0.0M
2022-06-23 9.84 10.08 9.84 10.04 0.0M
2022-06-22 9.65 10.06 9.58 9.84 0.1M
2022-06-21 10.36 10.58 9.50 9.64 0.0M
2022-06-20 9.92 10.34 9.86 9.90 0.0M
2022-06-17 9.95 10.32 9.86 9.92 0.0M
2022-06-16 10.04 10.08 9.90 9.95 0.0M
2022-06-15 10.10 10.34 9.93 10.04 0.0M
2022-06-14 10.34 10.58 9.70 9.93 0.2M
2022-06-13 10.66 10.66 10.26 10.30 0.0M
2022-06-10 11.02 11.14 10.66 10.66 0.0M
2022-06-09 11.44 11.44 10.94 11.04 0.0M
2022-06-08 11.14 11.28 11.12 11.24 0.0M
2022-06-07 10.94 11.46 10.76 11.40 0.0M
2022-06-03 10.62 11.08 10.62 10.94 0.0M
2022-06-02 10.98 10.98 10.70 10.72 0.0M
2022-06-01 11.08 11.18 10.84 10.84 0.0M
2022-05-31 11.34 11.34 10.86 10.86 0.1M
2022-05-30 11.10 11.34 11.02 11.34 0.0M
2022-05-27 10.98 11.60 10.80 11.22 0.1M
2022-05-25 10.94 10.96 10.80 10.96 0.0M
2022-05-24 10.86 10.94 10.76 10.78 0.0M
2022-05-23 10.58 10.94 10.58 10.76 0.1M
2022-05-20 10.56 10.82 10.52 10.58 0.1M
2022-05-19 10.62 10.78 10.36 10.40 0.1M
2022-05-18 10.98 11.00 10.54 10.82 0.0M
2022-05-17 10.84 10.96 10.74 10.86 0.0M
2022-05-16 10.72 10.84 10.50 10.80 0.0M
2022-05-13 10.78 10.78 10.48 10.72 0.0M
2022-05-12 10.38 10.48 10.04 10.30 0.1M
2022-05-11 10.40 10.56 10.26 10.26 0.1M
2022-05-10 10.26 11.26 9.90 10.00 0.3M
2022-05-09 10.98 10.98 10.46 10.50 0.1M
2022-05-06 11.34 11.34 10.88 10.98 0.0M
2022-05-05 11.20 11.50 10.98 11.18 0.1M
2022-05-04 11.34 11.34 10.90 11.20 0.0M
2022-05-03 11.20 11.32 10.94 11.32 0.0M
2022-05-02 11.10 11.22 10.86 11.18 0.1M
2022-04-29 11.60 11.60 11.00 11.10 0.1M
2022-04-28 11.58 11.70 11.36 11.36 0.1M
2022-04-27 11.80 11.80 11.46 11.52 0.0M
2022-04-26 11.90 11.98 11.62 11.80 0.0M
2022-04-25 12.26 12.30 11.60 12.08 0.1M
2022-04-22 11.92 12.26 11.90 12.26 0.0M
2022-04-21 12.32 12.34 11.98 12.18 0.0M
2022-04-20 12.20 12.30 11.94 12.08 0.0M
2022-04-19 12.00 12.20 12.00 12.20 0.0M
2022-04-14 12.34 12.34 11.92 12.22 0.0M
2022-04-13 12.10 12.34 11.92 12.30 0.0M
2022-04-12 12.00 12.16 11.92 12.10 0.0M
2022-04-11 12.42 12.42 12.06 12.20 0.0M
2022-04-08 12.30 12.42 12.12 12.42 0.0M
2022-04-07 12.24 12.56 12.18 12.40 0.1M
2022-04-06 12.40 12.40 12.10 12.20 0.0M
2022-04-05 12.46 12.50 12.16 12.40 0.1M
2022-04-04 12.60 12.64 12.10 12.46 0.0M
2022-04-01 12.40 12.60 12.10 12.58 0.0M
2022-03-31 12.48 12.56 12.00 12.40 0.1M
2022-03-30 12.86 12.86 12.12 12.48 0.0M
2022-03-29 12.28 12.88 12.14 12.42 0.1M
2022-03-28 12.10 12.28 12.06 12.22 0.0M
2022-03-25 12.00 12.34 11.96 12.10 0.0M
2022-03-24 12.28 12.28 11.96 12.16 0.0M
2022-03-23 12.50 12.50 12.08 12.28 0.1M
2022-03-22 12.48 12.48 12.20 12.20 0.1M
2022-03-21 12.66 12.66 12.32 12.48 0.0M
2022-03-18 12.82 13.00 12.30 12.66 0.1M
2022-03-17 13.10 13.22 12.64 12.74 0.0M
2022-03-16 12.58 13.04 12.58 13.04 0.1M
2022-03-15 12.78 12.78 12.24 12.46 0.0M
2022-03-14 12.60 12.98 12.48 12.50 0.2M
2022-03-11 12.02 12.36 11.78 12.16 0.1M
2022-03-10 12.08 12.10 11.88 12.10 0.0M
2022-03-09 11.50 12.14 11.50 11.80 0.1M
2022-03-08 11.78 11.78 11.50 11.50 0.1M
2022-03-07 12.12 12.12 11.16 11.78 0.2M
2022-03-04 12.60 12.60 11.80 12.12 0.1M
2022-03-03 12.62 13.04 12.62 12.70 0.0M
2022-03-02 13.00 13.06 12.84 13.06 0.1M
2022-03-01 13.00 13.32 12.92 13.00 0.0M
2022-02-28 13.20 13.28 12.76 13.08 0.2M
2022-02-25 11.90 13.20 11.90 13.20 0.1M
2022-02-24 11.40 12.00 11.04 11.72 0.1M
2022-02-23 12.70 13.04 12.50 12.50 0.1M
2022-02-22 12.50 13.50 12.26 12.60 0.1M
2022-02-21 13.86 13.92 12.36 12.62 0.5M
2022-02-18 13.96 14.20 13.84 13.92 0.1M
2022-02-17 13.80 14.02 13.78 13.96 0.1M
2022-02-16 14.36 14.38 13.74 13.76 0.1M
2022-02-15 14.50 14.58 13.82 14.24 0.1M
2022-02-14 15.50 15.50 13.48 14.50 0.4M
2022-02-11 15.58 15.92 15.34 15.52 0.2M
2022-02-10 15.62 15.86 15.36 15.60 0.2M
2022-02-09 14.90 15.60 14.50 15.54 0.1M
2022-02-08 16.22 16.36 14.62 14.80 0.3M
2022-02-07 15.76 16.20 15.46 16.00 0.3M
2022-02-04 14.94 15.40 14.90 15.38 0.3M
2022-02-03 13.80 15.16 13.50 14.90 0.2M
2022-02-02 13.30 13.80 13.30 13.80 0.0M
2022-02-01 13.50 13.50 13.14 13.28 0.0M
2022-01-31 13.50 13.50 13.20 13.36 0.0M
2022-01-28 13.58 13.58 12.94 13.18 0.1M
2022-01-27 13.10 13.58 13.10 13.32 0.0M
2022-01-26 12.84 13.34 12.50 13.02 0.1M
2022-01-25 12.88 12.88 12.36 12.84 0.1M
2022-01-24 13.46 13.64 12.36 12.88 0.1M
2022-01-21 13.80 13.80 13.50 13.64 0.1M
2022-01-20 13.56 13.78 13.50 13.70 0.1M
2022-01-19 13.44 13.56 13.20 13.56 0.1M
2022-01-18 13.40 14.04 13.10 13.44 0.2M
2022-01-17 14.20 14.68 13.10 13.46 0.1M
2022-01-14 12.60 14.16 12.26 14.16 0.5M
2022-01-13 12.66 12.88 12.62 12.62 0.7M
2022-01-12 12.64 12.92 12.62 12.66 0.0M
2022-01-11 12.54 12.84 12.50 12.64 0.0M
2022-01-10 12.84 12.86 12.40 12.50 0.1M
2022-01-07 13.04 13.04 12.70 12.82 0.0M
2022-01-05 13.00 13.44 12.94 13.04 0.0M
2022-01-04 13.24 13.24 13.00 13.00 0.1M
2022-01-03 13.42 13.46 12.96 13.26 0.1M