I-Tech AB ITECH
OMXSTO · Sweden · Process Industries
SEK 70.70+1.90 (+2.76%)
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 68.80 | -0.29% | SEK 69.40 | SEK 69.40 | SEK 67.60 | 15.01K |
| 2026-09-29 | SEK 69.00 | -1.71% | SEK 70.20 | SEK 71.00 | SEK 69.00 | 7.95K |
| 2026-09-28 | SEK 70.20 | -1.68% | SEK 71.50 | SEK 71.90 | SEK 69.60 | 9.10K |
| 2026-09-25 | SEK 71.40 | +1.56% | SEK 71.00 | SEK 71.40 | SEK 69.50 | 9.24K |
| 2026-09-24 | SEK 70.30 | -0.14% | SEK 69.80 | SEK 71.10 | SEK 68.40 | 8.14K |
| 2026-09-23 | SEK 70.40 | -0.71% | SEK 71.10 | SEK 71.10 | SEK 69.00 | 6.89K |
| 2026-09-22 | SEK 70.90 | -2.61% | SEK 74.80 | SEK 74.80 | SEK 69.90 | 11.59K |
| 2026-09-21 | SEK 72.80 | -0.27% | SEK 71.90 | SEK 73.70 | SEK 71.60 | 3.78K |
| 2026-09-18 | SEK 73.00 | -2.28% | SEK 75.30 | SEK 75.30 | SEK 71.70 | 10.89K |
| 2026-09-17 | SEK 74.70 | +0.13% | SEK 74.90 | SEK 74.90 | SEK 74.00 | 9.84K |
| 2026-09-16 | SEK 74.60 | +2.61% | SEK 73.50 | SEK 75.90 | SEK 73.50 | 19.23K |
| 2026-09-15 | SEK 72.70 | +1.39% | SEK 70.10 | SEK 74.60 | SEK 70.10 | 10.16K |
| 2026-09-14 | SEK 71.70 | -0.28% | SEK 72.10 | SEK 72.90 | SEK 71.00 | 34.07K |
| 2026-09-11 | SEK 71.90 | -1.51% | SEK 72.10 | SEK 72.80 | SEK 71.00 | 13.90K |
| 2026-09-10 | SEK 73.00 | +0.41% | SEK 72.80 | SEK 74.30 | SEK 71.00 | 19.34K |
| 2026-09-09 | SEK 72.70 | -0.95% | SEK 73.90 | SEK 73.90 | SEK 71.50 | 17.85K |
| 2026-09-08 | SEK 73.40 | 0.00% | SEK 73.50 | SEK 73.90 | SEK 72.00 | 19.04K |
| 2026-09-07 | SEK 73.40 | +1.66% | SEK 72.50 | SEK 74.90 | SEK 72.20 | 17.26K |
| 2026-09-04 | SEK 72.20 | -2.04% | SEK 74.00 | SEK 74.20 | SEK 71.00 | 12.01K |
| 2026-09-03 | SEK 73.70 | -0.27% | SEK 74.80 | SEK 74.90 | SEK 73.70 | 8.68K |
| 2026-09-02 | SEK 73.90 | +0.41% | SEK 73.60 | SEK 74.70 | SEK 73.00 | 13.12K |
| 2026-09-01 | SEK 73.60 | -3.03% | SEK 76.00 | SEK 76.70 | SEK 71.90 | 165.65K |
| 2026-08-31 | SEK 75.90 | -2.94% | SEK 78.10 | SEK 79.80 | SEK 74.90 | 32.94K |
| 2026-08-28 | SEK 78.20 | +1.30% | SEK 77.60 | SEK 80.80 | SEK 77.20 | 33.14K |
| 2026-08-27 | SEK 77.20 | -0.64% | SEK 78.90 | SEK 79.00 | SEK 77.10 | 14.59K |
| 2026-08-26 | SEK 77.70 | +5.43% | SEK 74.80 | SEK 79.30 | SEK 74.00 | 35.78K |
| 2026-08-25 | SEK 73.70 | +1.10% | SEK 74.60 | SEK 75.00 | SEK 72.70 | 31.37K |
| 2026-08-24 | SEK 72.90 | -1.49% | SEK 75.00 | SEK 75.00 | SEK 71.80 | 53.60K |
| 2026-08-21 | SEK 74.00 | +5.11% | SEK 77.00 | SEK 80.00 | SEK 73.20 | 150.70K |
| 2026-08-20 | SEK 70.40 | -0.98% | SEK 72.50 | SEK 72.50 | SEK 69.40 | 16.64K |
| 2026-08-19 | SEK 71.10 | +1.57% | SEK 69.60 | SEK 72.30 | SEK 69.00 | 20.27K |
| 2026-08-18 | SEK 70.00 | +1.74% | SEK 69.60 | SEK 70.80 | SEK 69.10 | 13.39K |
| 2026-08-17 | SEK 68.80 | -1.01% | SEK 69.40 | SEK 70.20 | SEK 68.50 | 8.27K |
| 2026-08-14 | SEK 69.50 | -0.57% | SEK 70.00 | SEK 70.00 | SEK 68.50 | 3.29K |
| 2026-08-13 | SEK 69.90 | -0.71% | SEK 71.00 | SEK 71.00 | SEK 69.40 | 6.69K |
| 2026-08-12 | SEK 70.40 | +1.29% | SEK 69.60 | SEK 71.20 | SEK 69.60 | 8.21K |
| 2026-08-11 | SEK 69.50 | +1.91% | SEK 68.00 | SEK 69.50 | SEK 67.40 | 11.83K |
| 2026-08-10 | SEK 68.20 | +2.40% | SEK 66.70 | SEK 68.20 | SEK 66.20 | 10.20K |
| 2026-08-07 | SEK 66.60 | -0.60% | SEK 67.00 | SEK 67.40 | SEK 66.20 | 5.54K |
| 2026-08-06 | SEK 67.00 | +2.13% | SEK 65.50 | SEK 67.30 | SEK 65.50 | 3.23K |
| 2026-08-05 | SEK 65.60 | -0.61% | SEK 66.00 | SEK 66.20 | SEK 64.00 | 20.43K |
| 2026-08-04 | SEK 66.00 | -0.30% | SEK 64.80 | SEK 66.60 | SEK 64.80 | 13.73K |
| 2026-08-03 | SEK 66.20 | -0.90% | SEK 66.00 | SEK 67.80 | SEK 64.30 | 17.56K |
| 2026-07-31 | SEK 66.80 | +0.45% | SEK 65.90 | SEK 67.00 | SEK 65.90 | 4.08K |
| 2026-07-30 | SEK 66.50 | +0.15% | SEK 66.60 | SEK 68.40 | SEK 65.40 | 6.60K |
| 2026-07-29 | SEK 66.40 | -0.90% | SEK 67.40 | SEK 68.00 | SEK 65.80 | 8.18K |
| 2026-07-28 | SEK 67.00 | -2.33% | SEK 68.50 | SEK 68.50 | SEK 65.80 | 26.00K |
| 2026-07-27 | SEK 68.60 | +0.88% | SEK 68.40 | SEK 69.00 | SEK 67.80 | 3.77K |
| 2026-07-24 | SEK 68.00 | -1.31% | SEK 69.00 | SEK 69.00 | SEK 66.30 | 7.30K |
| 2026-07-23 | SEK 68.90 | +0.73% | SEK 68.00 | SEK 68.90 | SEK 68.00 | 4.46K |
| 2026-07-22 | SEK 68.40 | +3.01% | SEK 67.00 | SEK 69.00 | SEK 66.40 | 5.11K |
| 2026-07-21 | SEK 66.40 | -2.06% | SEK 67.80 | SEK 67.80 | SEK 65.50 | 4.14K |
| 2026-07-20 | SEK 67.80 | -0.29% | SEK 68.00 | SEK 68.60 | SEK 66.00 | 29.71K |
| 2026-07-17 | SEK 68.00 | +0.44% | SEK 67.70 | SEK 68.00 | SEK 65.10 | 7.73K |
| 2026-07-16 | SEK 67.70 | +2.58% | SEK 64.80 | SEK 67.70 | SEK 64.80 | 5.76K |
| 2026-07-15 | SEK 66.00 | -2.65% | SEK 64.40 | SEK 68.20 | SEK 64.40 | 5.82K |
| 2026-07-14 | SEK 67.80 | -0.88% | SEK 68.30 | SEK 68.30 | SEK 66.40 | 5.81K |
| 2026-07-13 | SEK 68.40 | +0.88% | SEK 67.20 | SEK 68.40 | SEK 65.50 | 8.40K |
| 2026-07-10 | SEK 67.80 | +1.19% | SEK 67.00 | SEK 68.30 | SEK 66.20 | 9.18K |
| 2026-07-09 | SEK 67.00 | -1.62% | SEK 66.50 | SEK 67.90 | SEK 66.20 | 1.37K |
| 2026-07-08 | SEK 68.10 | -0.29% | SEK 69.70 | SEK 69.70 | SEK 66.90 | 2.78K |
| 2026-07-07 | SEK 68.30 | +0.44% | SEK 68.80 | SEK 68.80 | SEK 68.00 | 6.91K |
| 2026-07-06 | SEK 68.00 | +1.49% | SEK 67.40 | SEK 68.50 | SEK 66.20 | 6.00K |
| 2026-07-03 | SEK 67.00 | +3.24% | SEK 64.30 | SEK 68.80 | SEK 62.30 | 19.26K |
| 2026-07-02 | SEK 64.90 | -0.31% | SEK 65.10 | SEK 65.80 | SEK 62.10 | 27.14K |
| 2026-07-01 | SEK 65.10 | -2.25% | SEK 67.30 | SEK 67.90 | SEK 65.00 | 7.20K |
| 2026-06-30 | SEK 66.60 | +1.99% | SEK 65.40 | SEK 67.30 | SEK 65.00 | 3.72K |
| 2026-06-29 | SEK 65.30 | -2.39% | SEK 66.00 | SEK 66.80 | SEK 64.70 | 20.06K |
| 2026-06-26 | SEK 66.90 | -1.47% | SEK 68.00 | SEK 68.10 | SEK 65.90 | 8.53K |
| 2026-06-25 | SEK 67.90 | -1.59% | SEK 68.80 | SEK 68.80 | SEK 67.20 | 8.43K |
| 2026-06-24 | SEK 69.00 | -0.14% | SEK 69.10 | SEK 69.90 | SEK 67.60 | 5.13K |
| 2026-06-23 | SEK 69.10 | -0.72% | SEK 70.80 | SEK 70.80 | SEK 68.50 | 14.03K |
| 2026-06-22 | SEK 69.60 | -0.57% | SEK 70.20 | SEK 70.20 | SEK 68.00 | 8.05K |
| 2026-06-18 | SEK 70.00 | +1.89% | SEK 68.10 | SEK 72.00 | SEK 67.50 | 16.94K |
| 2026-06-17 | SEK 68.70 | -0.43% | SEK 71.10 | SEK 71.10 | SEK 67.30 | 3.55K |
| 2026-06-16 | SEK 69.00 | -3.23% | SEK 70.90 | SEK 71.20 | SEK 69.00 | 4.87K |
| 2026-06-15 | SEK 71.30 | +3.33% | SEK 69.70 | SEK 74.10 | SEK 69.60 | 12.30K |
| 2026-06-12 | SEK 69.00 | +4.07% | SEK 68.10 | SEK 69.00 | SEK 66.80 | 57.54K |
| 2026-06-11 | SEK 66.30 | +3.76% | SEK 63.40 | SEK 67.90 | SEK 63.40 | 21.16K |
| 2026-06-10 | SEK 63.90 | -2.44% | SEK 65.70 | SEK 66.10 | SEK 63.30 | 7.93K |
| 2026-06-09 | SEK 65.50 | +0.46% | SEK 65.20 | SEK 66.00 | SEK 65.10 | 4.99K |
| 2026-06-08 | SEK 65.20 | -3.41% | SEK 67.50 | SEK 67.50 | SEK 65.10 | 26.19K |
| 2026-06-05 | SEK 67.50 | -2.17% | SEK 69.90 | SEK 69.90 | SEK 67.10 | 24.90K |
| 2026-06-04 | SEK 69.00 | -1.43% | SEK 69.90 | SEK 70.60 | SEK 68.50 | 17.21K |
| 2026-06-03 | SEK 70.00 | +3.40% | SEK 68.90 | SEK 70.40 | SEK 67.10 | 19.75K |
| 2026-06-02 | SEK 67.70 | +4.15% | SEK 65.00 | SEK 70.70 | SEK 65.00 | 48.47K |
| 2026-06-01 | SEK 65.00 | +2.20% | SEK 62.60 | SEK 65.00 | SEK 61.50 | 20.14K |
| 2026-05-29 | SEK 63.60 | +0.95% | SEK 63.10 | SEK 64.40 | SEK 62.60 | 14.83K |
| 2026-05-28 | SEK 63.00 | -0.47% | SEK 64.00 | SEK 65.10 | SEK 61.90 | 13.93K |
| 2026-05-27 | SEK 63.30 | -0.16% | SEK 63.40 | SEK 63.40 | SEK 61.90 | 10.96K |