ITAB Group AB (publ) ITAB
OMXSTO · Sweden · Producer Manufacturing
SEK 16.22-0.50 (-2.99%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 16.72 | +4.37% | SEK 16.16 | SEK 16.92 | SEK 16.00 | 498.10K |
| 2026-09-29 | SEK 16.02 | -1.23% | SEK 16.36 | SEK 16.50 | SEK 16.02 | 173.57K |
| 2026-09-28 | SEK 16.22 | +2.66% | SEK 15.80 | SEK 16.40 | SEK 15.80 | 166.74K |
| 2026-09-25 | SEK 15.80 | 0.00% | SEK 15.78 | SEK 16.00 | SEK 15.74 | 271.33K |
| 2026-09-24 | SEK 15.80 | -2.35% | SEK 16.36 | SEK 16.36 | SEK 15.80 | 125.94K |
| 2026-09-23 | SEK 16.18 | -1.94% | SEK 16.70 | SEK 16.70 | SEK 16.14 | 103.48K |
| 2026-09-22 | SEK 16.50 | -1.43% | SEK 16.94 | SEK 16.94 | SEK 16.50 | 124.28K |
| 2026-09-21 | SEK 16.74 | -1.53% | SEK 16.86 | SEK 17.18 | SEK 16.74 | 184.04K |
| 2026-09-18 | SEK 17.00 | -1.96% | SEK 17.28 | SEK 17.46 | SEK 16.90 | 1.16M |
| 2026-09-17 | SEK 17.34 | +0.12% | SEK 17.38 | SEK 17.54 | SEK 17.00 | 284.17K |
| 2026-09-16 | SEK 17.32 | +0.12% | SEK 17.20 | SEK 17.38 | SEK 17.00 | 359.39K |
| 2026-09-15 | SEK 17.30 | -1.03% | SEK 17.48 | SEK 17.48 | SEK 17.12 | 149.79K |
| 2026-09-14 | SEK 17.48 | +1.39% | SEK 17.10 | SEK 17.88 | SEK 17.08 | 128.90K |
| 2026-09-11 | SEK 17.24 | -2.38% | SEK 17.84 | SEK 17.84 | SEK 17.06 | 175.97K |
| 2026-09-10 | SEK 17.66 | +0.34% | SEK 16.80 | SEK 17.80 | SEK 16.34 | 629.66K |
| 2026-09-09 | SEK 17.60 | -1.46% | SEK 17.80 | SEK 17.98 | SEK 17.50 | 114.70K |
| 2026-09-08 | SEK 17.86 | -0.89% | SEK 18.20 | SEK 18.26 | SEK 17.74 | 412.83K |
| 2026-09-07 | SEK 18.02 | -1.42% | SEK 18.16 | SEK 18.58 | SEK 17.86 | 321.69K |
| 2026-09-04 | SEK 18.28 | +4.22% | SEK 17.56 | SEK 18.38 | SEK 17.30 | 620.98K |
| 2026-09-03 | SEK 17.54 | +4.16% | SEK 16.80 | SEK 17.60 | SEK 16.80 | 445.96K |
| 2026-09-02 | SEK 16.84 | +1.45% | SEK 16.70 | SEK 17.00 | SEK 16.22 | 329.42K |
| 2026-09-01 | SEK 16.60 | +5.20% | SEK 15.92 | SEK 16.96 | SEK 15.68 | 848.96K |
| 2026-08-31 | SEK 15.78 | -0.88% | SEK 15.92 | SEK 15.92 | SEK 15.62 | 185.77K |
| 2026-08-28 | SEK 15.92 | -1.12% | SEK 16.26 | SEK 16.40 | SEK 15.88 | 150.33K |
| 2026-08-27 | SEK 16.10 | +3.07% | SEK 15.78 | SEK 16.78 | SEK 15.56 | 508.86K |
| 2026-08-26 | SEK 15.62 | -2.25% | SEK 16.04 | SEK 16.04 | SEK 15.62 | 105.13K |
| 2026-08-25 | SEK 15.98 | +2.44% | SEK 15.58 | SEK 16.10 | SEK 15.58 | 217.36K |
| 2026-08-24 | SEK 15.60 | +4.00% | SEK 14.90 | SEK 15.78 | SEK 14.90 | 227.45K |
| 2026-08-21 | SEK 15.00 | -0.66% | SEK 15.10 | SEK 15.16 | SEK 14.88 | 123.80K |
| 2026-08-20 | SEK 15.10 | -1.82% | SEK 15.40 | SEK 15.46 | SEK 15.08 | 143.71K |
| 2026-08-19 | SEK 15.38 | -0.77% | SEK 15.50 | SEK 15.64 | SEK 15.30 | 124.79K |
| 2026-08-18 | SEK 15.50 | +2.79% | SEK 15.08 | SEK 15.80 | SEK 15.08 | 276.78K |
| 2026-08-17 | SEK 15.08 | +0.53% | SEK 15.20 | SEK 15.74 | SEK 14.80 | 11.06M |
| 2026-08-14 | SEK 15.00 | +0.54% | SEK 14.86 | SEK 15.14 | SEK 14.86 | 131.94K |
| 2026-08-13 | SEK 14.92 | -0.27% | SEK 15.20 | SEK 15.20 | SEK 14.90 | 106.78K |
| 2026-08-12 | SEK 14.96 | +1.08% | SEK 15.00 | SEK 15.04 | SEK 14.74 | 1.78M |
| 2026-08-11 | SEK 14.80 | -1.07% | SEK 14.96 | SEK 15.08 | SEK 14.76 | 124.46K |
| 2026-08-10 | SEK 14.96 | +0.40% | SEK 14.80 | SEK 15.10 | SEK 14.80 | 1.57M |
| 2026-08-07 | SEK 14.90 | -0.67% | SEK 15.08 | SEK 15.10 | SEK 14.86 | 340.61K |
| 2026-08-06 | SEK 15.00 | -0.92% | SEK 15.14 | SEK 15.18 | SEK 14.92 | 123.90K |
| 2026-08-05 | SEK 15.14 | -1.94% | SEK 15.40 | SEK 15.62 | SEK 15.02 | 274.05K |
| 2026-08-04 | SEK 15.44 | +1.05% | SEK 15.32 | SEK 15.62 | SEK 15.14 | 107.30K |
| 2026-08-03 | SEK 15.28 | -0.65% | SEK 15.48 | SEK 15.72 | SEK 15.10 | 104.64K |
| 2026-07-31 | SEK 15.38 | +0.92% | SEK 15.12 | SEK 15.48 | SEK 15.12 | 46.30K |
| 2026-07-30 | SEK 15.24 | -0.52% | SEK 15.10 | SEK 15.48 | SEK 15.06 | 88.80K |
| 2026-07-29 | SEK 15.32 | -0.26% | SEK 15.42 | SEK 15.56 | SEK 15.14 | 27.06K |
| 2026-07-28 | SEK 15.36 | -0.26% | SEK 15.32 | SEK 15.56 | SEK 15.20 | 54.54K |
| 2026-07-27 | SEK 15.40 | +2.67% | SEK 15.06 | SEK 15.58 | SEK 15.06 | 114.94K |
| 2026-07-24 | SEK 15.00 | +0.67% | SEK 14.90 | SEK 15.18 | SEK 14.88 | 181.48K |
| 2026-07-23 | SEK 14.90 | -1.84% | SEK 15.22 | SEK 15.56 | SEK 14.88 | 122.50K |
| 2026-07-22 | SEK 15.18 | +1.20% | SEK 14.74 | SEK 15.26 | SEK 14.64 | 89.05K |
| 2026-07-21 | SEK 15.00 | -1.57% | SEK 15.10 | SEK 15.36 | SEK 14.84 | 58.80K |
| 2026-07-20 | SEK 15.24 | -4.27% | SEK 15.92 | SEK 15.92 | SEK 15.04 | 102.54K |
| 2026-07-17 | SEK 15.92 | +2.31% | SEK 15.40 | SEK 16.36 | SEK 15.34 | 331.76K |
| 2026-07-16 | SEK 15.56 | -1.39% | SEK 15.78 | SEK 15.86 | SEK 14.80 | 214.75K |
| 2026-07-15 | SEK 15.78 | +2.33% | SEK 15.42 | SEK 15.84 | SEK 15.38 | 113.70K |
| 2026-07-14 | SEK 15.42 | 0.00% | SEK 15.12 | SEK 15.64 | SEK 15.12 | 59.16K |
| 2026-07-13 | SEK 15.42 | -1.03% | SEK 15.50 | SEK 15.52 | SEK 15.24 | 53.35K |
| 2026-07-10 | SEK 15.58 | +0.13% | SEK 15.62 | SEK 15.68 | SEK 15.30 | 79.80K |
| 2026-07-09 | SEK 15.56 | +0.39% | SEK 15.60 | SEK 15.70 | SEK 15.40 | 37.40K |
| 2026-07-08 | SEK 15.50 | -3.61% | SEK 16.08 | SEK 16.10 | SEK 15.50 | 166.78K |
| 2026-07-07 | SEK 16.08 | -0.74% | SEK 16.40 | SEK 16.50 | SEK 16.06 | 149.93K |
| 2026-07-06 | SEK 16.20 | +6.16% | SEK 15.42 | SEK 17.20 | SEK 15.28 | 597.11K |
| 2026-07-03 | SEK 15.26 | +3.53% | SEK 14.80 | SEK 15.30 | SEK 14.64 | 212.23K |
| 2026-07-02 | SEK 14.74 | +1.66% | SEK 14.60 | SEK 14.90 | SEK 14.36 | 90.05K |
| 2026-07-01 | SEK 14.50 | +1.97% | SEK 14.22 | SEK 14.50 | SEK 14.10 | 52.52K |
| 2026-06-30 | SEK 14.22 | +0.85% | SEK 14.02 | SEK 14.24 | SEK 13.86 | 80.16K |
| 2026-06-29 | SEK 14.10 | -0.42% | SEK 14.24 | SEK 14.40 | SEK 14.00 | 62.70K |
| 2026-06-26 | SEK 14.16 | -1.39% | SEK 14.28 | SEK 14.34 | SEK 14.00 | 49.31K |
| 2026-06-25 | SEK 14.36 | +0.14% | SEK 14.40 | SEK 14.60 | SEK 14.22 | 146.81K |
| 2026-06-24 | SEK 14.34 | -0.42% | SEK 14.34 | SEK 14.60 | SEK 14.22 | 187.25K |
| 2026-06-23 | SEK 14.40 | +0.28% | SEK 14.30 | SEK 14.54 | SEK 14.02 | 2.68M |
| 2026-06-22 | SEK 14.36 | -0.97% | SEK 14.56 | SEK 14.56 | SEK 14.10 | 79.97K |
| 2026-06-18 | SEK 14.50 | +0.69% | SEK 14.40 | SEK 14.54 | SEK 14.06 | 155.20K |
| 2026-06-17 | SEK 14.40 | -0.69% | SEK 14.42 | SEK 14.70 | SEK 14.24 | 160.44K |
| 2026-06-16 | SEK 14.50 | -1.89% | SEK 14.70 | SEK 15.18 | SEK 14.42 | 194.84K |
| 2026-06-15 | SEK 14.78 | -0.14% | SEK 15.00 | SEK 15.30 | SEK 14.70 | 108.97K |
| 2026-06-12 | SEK 14.80 | +2.92% | SEK 14.68 | SEK 14.90 | SEK 14.56 | 135.50K |
| 2026-06-11 | SEK 14.38 | -1.78% | SEK 14.20 | SEK 14.46 | SEK 14.12 | 77.43K |
| 2026-06-10 | SEK 14.64 | -1.74% | SEK 14.96 | SEK 14.96 | SEK 14.40 | 250.75K |
| 2026-06-09 | SEK 14.90 | +0.40% | SEK 14.90 | SEK 15.08 | SEK 14.64 | 163.39K |
| 2026-06-08 | SEK 14.84 | +1.37% | SEK 14.60 | SEK 14.90 | SEK 14.46 | 188.48K |
| 2026-06-05 | SEK 14.64 | -3.05% | SEK 15.00 | SEK 15.40 | SEK 14.62 | 237.49K |
| 2026-06-04 | SEK 15.10 | +2.86% | SEK 14.68 | SEK 15.10 | SEK 14.66 | 96.54K |
| 2026-06-03 | SEK 14.68 | -2.26% | SEK 14.96 | SEK 15.02 | SEK 14.58 | 152.64K |
| 2026-06-02 | SEK 15.02 | +2.18% | SEK 14.76 | SEK 15.20 | SEK 14.70 | 178.94K |
| 2026-06-01 | SEK 14.70 | -5.41% | SEK 15.54 | SEK 15.56 | SEK 14.64 | 239.10K |
| 2026-05-29 | SEK 15.54 | +2.37% | SEK 15.20 | SEK 15.76 | SEK 15.02 | 719.79K |
| 2026-05-28 | SEK 15.18 | -2.57% | SEK 15.48 | SEK 15.50 | SEK 15.16 | 97.48K |
| 2026-05-27 | SEK 15.58 | +0.39% | SEK 15.58 | SEK 15.76 | SEK 15.40 | 163.42K |