Stockholm - Free Realtime Quote SEK

I-Tech AB (ITECH.ST)

Compare
47.80 -0.40 (-0.83%)
As of 12:03 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 48.80 48.80 47.00 47.80 47.80 3,113
Nov 5, 2024 47.80 48.20 47.00 48.20 48.20 7,765
Nov 4, 2024 47.80 48.60 47.40 48.60 48.60 9,889
Nov 1, 2024 47.00 47.80 46.60 47.80 47.80 4,331
Oct 31, 2024 48.80 48.80 47.00 47.00 47.00 10,732
Oct 30, 2024 50.00 50.00 48.20 49.20 49.20 1,228
Oct 29, 2024 48.20 48.60 46.20 48.40 48.40 11,306
Oct 28, 2024 49.00 49.00 46.00 48.20 48.20 25,926
Oct 25, 2024 48.80 49.80 48.60 49.00 49.00 4,273
Oct 24, 2024 49.80 50.00 48.60 48.80 48.80 6,655
Oct 23, 2024 50.00 52.00 48.80 51.00 51.00 19,915
Oct 22, 2024 49.00 50.00 48.80 49.40 49.40 8,229
Oct 21, 2024 50.00 50.00 49.60 49.60 49.60 17,158
Oct 18, 2024 51.00 51.00 46.60 50.00 50.00 45,910
Oct 17, 2024 48.00 48.40 47.20 48.00 48.00 14,197
Oct 16, 2024 46.80 49.00 46.80 48.00 48.00 152,441
Oct 15, 2024 48.00 49.00 46.20 46.80 46.80 9,145
Oct 14, 2024 48.00 49.80 47.40 48.00 48.00 10,323
Oct 11, 2024 49.00 49.00 46.40 48.40 48.40 21,381
Oct 10, 2024 49.40 50.00 49.20 49.60 49.60 6,042
Oct 9, 2024 50.00 51.00 49.40 49.60 49.60 8,603
Oct 8, 2024 49.80 51.50 49.80 51.50 51.50 4,922
Oct 7, 2024 48.80 52.50 48.60 49.00 49.00 13,411
Oct 4, 2024 49.00 50.50 49.00 50.50 50.50 1,755
Oct 3, 2024 49.80 50.50 49.20 49.60 49.60 2,054
Oct 2, 2024 49.80 49.80 49.20 49.80 49.80 478
Oct 1, 2024 48.60 49.60 48.40 49.60 49.60 2,863
Sep 30, 2024 49.60 49.60 47.80 48.60 48.60 3,960
Sep 27, 2024 49.80 49.80 48.20 48.40 48.40 1,444
Sep 26, 2024 48.80 49.40 48.00 49.00 49.00 18,264
Sep 25, 2024 49.00 49.00 48.40 49.00 49.00 9,466
Sep 24, 2024 50.00 50.50 48.00 49.40 49.40 17,368
Sep 23, 2024 50.50 50.50 49.20 50.50 50.50 3,155
Sep 20, 2024 50.00 50.50 49.20 50.00 50.00 2,153
Sep 19, 2024 50.00 50.50 48.60 50.00 50.00 2,711
Sep 18, 2024 49.80 50.50 49.80 50.00 50.00 5,570
Sep 17, 2024 50.00 50.50 47.20 50.50 50.50 396,578
Sep 16, 2024 50.00 51.00 48.60 49.80 49.80 1,970
Sep 13, 2024 47.80 49.80 47.80 49.80 49.80 9,812
Sep 12, 2024 47.60 48.20 46.60 47.80 47.80 1,049
Sep 11, 2024 47.60 47.60 46.00 47.60 47.60 2,432
Sep 10, 2024 46.80 47.60 44.20 47.60 47.60 8,751
Sep 9, 2024 45.20 46.80 45.20 46.80 46.80 1,840
Sep 6, 2024 44.60 46.40 44.60 46.40 46.40 1,461
Sep 5, 2024 45.80 45.80 44.60 45.60 45.60 2,411
Sep 4, 2024 46.20 46.20 45.00 45.80 45.80 3,825
Sep 3, 2024 48.00 48.20 46.20 47.00 47.00 3,736
Sep 2, 2024 48.40 48.40 44.80 47.00 47.00 5,434
Aug 30, 2024 47.40 48.40 47.20 48.40 48.40 1,198
Aug 29, 2024 47.40 48.40 47.00 47.80 47.80 3,424
Aug 28, 2024 48.60 49.60 46.40 48.00 48.00 7,495
Aug 27, 2024 49.00 49.00 46.80 48.60 48.60 13,773
Aug 26, 2024 47.80 49.00 47.60 49.00 49.00 12,390
Aug 23, 2024 44.80 48.80 43.40 46.80 46.80 58,438
Aug 22, 2024 41.80 42.00 41.20 41.80 41.80 174,924
Aug 21, 2024 41.40 41.80 40.80 41.80 41.80 4,357
Aug 20, 2024 41.20 41.80 40.60 40.80 40.80 1,885
Aug 19, 2024 41.20 42.60 41.00 42.60 42.60 767
Aug 16, 2024 42.00 42.80 41.00 42.80 42.80 2,905
Aug 15, 2024 41.20 42.00 40.60 41.00 41.00 5,716
Aug 14, 2024 43.00 43.00 40.80 42.20 42.20 4,289
Aug 13, 2024 43.40 43.40 41.60 42.80 42.80 1,590
Aug 12, 2024 41.40 43.00 41.40 42.40 42.40 3,412
Aug 9, 2024 40.60 42.60 40.60 42.60 42.60 182
Aug 8, 2024 41.40 43.00 41.20 43.00 43.00 552
Aug 7, 2024 41.80 42.00 40.00 41.00 41.00 994
Aug 6, 2024 40.60 42.20 38.40 42.20 42.20 3,699
Aug 5, 2024 39.60 40.80 36.80 39.20 39.20 27,279
Aug 2, 2024 41.00 41.60 39.80 40.60 40.60 2,594
Aug 1, 2024 40.60 41.40 39.60 41.20 41.20 4,569
Jul 31, 2024 40.20 41.60 38.20 40.80 40.80 10,073
Jul 30, 2024 38.00 39.60 37.60 39.60 39.60 1,643
Jul 29, 2024 39.80 39.80 37.00 38.00 38.00 8,487
Jul 26, 2024 38.80 40.60 37.00 39.00 39.00 24,464
Jul 25, 2024 38.80 40.00 37.40 38.60 38.60 15,846
Jul 24, 2024 40.20 40.20 38.60 39.00 39.00 14,017
Jul 23, 2024 40.00 41.00 39.80 40.40 40.40 5,429
Jul 22, 2024 41.20 42.00 40.00 40.20 40.20 14,328
Jul 19, 2024 42.00 42.00 41.00 41.20 41.20 10,677
Jul 18, 2024 41.80 43.40 41.80 42.00 42.00 3,246
Jul 17, 2024 41.20 41.80 40.60 41.40 41.40 5,232
Jul 16, 2024 46.40 46.40 40.60 41.00 41.00 4,286
Jul 15, 2024 42.00 43.00 41.20 41.20 41.20 10,469
Jul 12, 2024 42.20 43.60 41.80 42.00 42.00 4,481
Jul 11, 2024 40.60 42.80 39.40 42.20 42.20 9,147
Jul 10, 2024 41.40 42.00 35.80 39.60 39.60 24,651
Jul 9, 2024 42.20 42.20 41.40 41.40 41.40 4,862
Jul 8, 2024 41.40 42.40 41.20 41.80 41.80 13,824
Jul 5, 2024 41.40 42.00 40.60 41.80 41.80 7,328
Jul 4, 2024 41.20 42.40 41.00 41.40 41.40 12,525
Jul 3, 2024 43.00 43.00 41.00 41.00 41.00 6,211
Jul 2, 2024 41.40 43.20 40.80 43.20 43.20 1,914
Jul 1, 2024 43.00 43.00 40.20 41.40 41.40 4,797
Jun 28, 2024 41.80 43.20 41.20 42.80 42.80 2,568
Jun 27, 2024 41.40 42.60 41.20 41.60 41.60 10,456
Jun 26, 2024 42.80 42.80 41.60 42.00 42.00 1,960
Jun 25, 2024 43.60 43.60 40.40 41.40 41.40 9,362
Jun 24, 2024 43.40 44.20 42.00 43.60 43.60 728
Jun 20, 2024 43.80 44.00 42.40 43.40 43.40 919
Jun 19, 2024 43.80 44.00 43.00 43.00 43.00 5,920
Jun 18, 2024 41.80 43.00 39.80 42.80 42.80 5,797
Jun 17, 2024 42.40 42.60 39.80 42.00 42.00 10,081
Jun 14, 2024 43.40 44.40 43.00 44.40 44.40 1,552
Jun 13, 2024 43.20 44.00 41.20 43.20 43.20 11,374
Jun 12, 2024 46.00 46.00 41.40 44.00 44.00 16,324
Jun 11, 2024 44.00 45.60 44.00 45.40 45.40 4,676
Jun 10, 2024 41.60 47.80 41.60 46.00 46.00 4,636
Jun 7, 2024 46.00 46.00 42.00 42.20 42.20 40,556
Jun 5, 2024 50.50 52.50 44.80 47.40 47.40 13,848
Jun 4, 2024 52.50 52.50 49.60 50.50 50.50 12,765
Jun 3, 2024 51.50 54.50 51.50 52.50 52.50 3,292
May 31, 2024 52.00 52.00 51.00 51.40 51.40 2,016
May 30, 2024 50.00 54.40 50.00 51.40 51.40 26,790
May 29, 2024 52.00 52.00 49.40 49.80 49.80 4,192
May 28, 2024 51.20 51.20 49.30 49.60 49.60 9,571
May 27, 2024 51.00 52.80 47.50 50.40 50.40 21,134
May 24, 2024 50.80 51.20 50.40 50.40 50.40 6,158
May 23, 2024 50.00 51.20 50.00 50.80 50.80 5,453
May 22, 2024 49.90 50.00 48.80 50.00 50.00 2,363
May 21, 2024 49.60 50.00 49.20 50.00 50.00 4,364
May 20, 2024 48.40 50.60 48.40 49.60 49.60 1,815
May 17, 2024 0.75 Dividend
May 17, 2024 47.90 49.00 46.70 48.40 48.40 5,220
May 16, 2024 49.80 49.80 47.90 48.20 47.45 7,608
May 15, 2024 48.40 49.00 48.00 48.20 47.45 5,546
May 14, 2024 47.80 48.30 47.50 48.30 47.55 2,725
May 13, 2024 47.20 49.00 47.20 47.80 47.06 4,878
May 10, 2024 49.00 49.00 47.70 48.00 47.25 3,185
May 8, 2024 50.00 50.00 48.90 48.90 48.14 10,206
May 7, 2024 47.30 49.90 46.80 48.00 47.25 25,429
May 6, 2024 45.80 47.30 45.20 46.80 46.07 2,286
May 3, 2024 46.00 46.00 44.80 45.80 45.09 7,219
May 2, 2024 45.00 49.90 44.50 46.00 45.28 5,232
Apr 30, 2024 45.10 45.10 45.00 45.00 44.30 169
Apr 29, 2024 45.80 46.40 41.40 45.10 44.40 1,204
Apr 26, 2024 45.20 45.80 43.70 45.80 45.09 4,135
Apr 25, 2024 47.20 47.40 46.00 46.00 45.28 5,008
Apr 24, 2024 47.90 51.60 46.20 47.00 46.27 5,139
Apr 23, 2024 45.80 46.30 43.60 46.20 45.48 363
Apr 22, 2024 44.90 44.90 42.30 44.20 43.51 2,850
Apr 19, 2024 45.10 45.20 42.30 44.00 43.32 3,520
Apr 18, 2024 46.00 47.30 42.40 45.20 44.50 7,027
Apr 17, 2024 46.60 46.90 44.00 44.80 44.10 9,802
Apr 16, 2024 46.90 47.00 45.30 46.70 45.97 4,675
Apr 15, 2024 48.00 48.00 43.50 47.00 46.27 7,104
Apr 12, 2024 47.00 51.60 45.30 48.00 47.25 6,700
Apr 11, 2024 47.40 47.90 46.20 47.00 46.27 2,218
Apr 10, 2024 43.60 48.80 43.60 47.00 46.27 686
Apr 9, 2024 44.10 44.90 43.30 44.90 44.20 1,782
Apr 8, 2024 44.00 45.00 43.30 44.10 43.41 6,758
Apr 5, 2024 45.80 45.80 43.30 45.00 44.30 1,818
Apr 4, 2024 45.40 46.70 45.40 46.30 45.58 1,208
Apr 3, 2024 45.40 47.60 45.30 46.90 46.17 10,858
Apr 2, 2024 47.70 49.60 44.40 47.50 46.76 10,705
Mar 28, 2024 47.20 48.00 47.20 47.80 47.06 2,256
Mar 27, 2024 47.80 47.80 45.40 47.30 46.56 7,921
Mar 26, 2024 44.80 48.00 44.80 47.80 47.06 10,919
Mar 25, 2024 44.00 45.20 44.00 44.80 44.10 18,146
Mar 22, 2024 42.40 43.90 42.00 43.00 42.33 9,210
Mar 21, 2024 42.50 43.00 40.00 43.00 42.33 2,606
Mar 20, 2024 44.20 44.20 40.30 42.00 41.35 3,357
Mar 19, 2024 44.70 44.80 43.70 44.20 43.51 5,120
Mar 18, 2024 39.50 44.80 39.50 44.00 43.32 15,681
Mar 15, 2024 39.40 40.10 39.10 39.50 38.89 1,088
Mar 14, 2024 39.50 39.50 38.10 39.50 38.89 5,728
Mar 13, 2024 40.40 40.40 38.90 39.50 38.89 7,904
Mar 12, 2024 41.70 41.70 39.00 40.70 40.07 9,180
Mar 11, 2024 43.60 43.60 40.70 41.50 40.85 4,967
Mar 8, 2024 40.30 43.70 40.30 43.70 43.02 11,654
Mar 7, 2024 40.90 41.70 40.00 41.70 41.05 2,681
Mar 6, 2024 41.30 42.20 39.50 40.90 40.26 8,345
Mar 5, 2024 37.80 42.30 37.80 40.10 39.48 12,825
Mar 4, 2024 38.00 38.40 37.10 37.80 37.21 5,928
Mar 1, 2024 38.10 38.40 38.00 38.00 37.41 1,981
Feb 29, 2024 37.10 38.40 37.10 38.10 37.51 3,228
Feb 28, 2024 38.30 38.40 36.60 38.00 37.41 3,820
Feb 27, 2024 38.60 38.60 37.90 38.40 37.80 2,804
Feb 26, 2024 39.60 39.60 37.30 38.80 38.20 9,236
Feb 23, 2024 42.00 42.00 39.50 40.30 39.67 1,757
Feb 22, 2024 39.40 40.60 38.50 39.30 38.69 13,969
Feb 21, 2024 39.90 40.00 39.40 39.80 39.18 12,874
Feb 20, 2024 39.80 40.00 39.50 40.00 39.38 1,638
Feb 19, 2024 42.40 42.40 39.70 39.70 39.08 4,431
Feb 16, 2024 44.70 44.70 41.70 41.70 41.05 10,830
Feb 15, 2024 42.70 44.70 41.70 44.70 44.00 7,483
Feb 14, 2024 41.70 44.30 41.70 42.80 42.13 5,710
Feb 13, 2024 43.10 43.10 40.10 42.20 41.54 5,166
Feb 12, 2024 41.40 43.90 40.10 43.00 42.33 6,952
Feb 9, 2024 44.50 44.50 42.00 42.50 41.84 10,620
Feb 8, 2024 47.00 47.00 41.60 45.60 44.89 70,414
Feb 7, 2024 50.00 51.40 48.90 49.60 48.83 5,524
Feb 6, 2024 50.00 51.40 49.10 50.60 49.81 1,353
Feb 5, 2024 51.20 51.20 46.90 50.00 49.22 6,320
Feb 2, 2024 53.00 53.00 50.00 51.40 50.60 5,234
Feb 1, 2024 51.20 53.20 50.00 51.80 50.99 5,111
Jan 31, 2024 51.40 52.00 50.00 51.60 50.80 5,994
Jan 30, 2024 54.00 54.60 51.40 51.60 50.80 74,233
Jan 29, 2024 55.60 56.00 54.20 54.60 53.75 3,782
Jan 26, 2024 55.40 57.20 55.40 55.60 54.73 3,141
Jan 25, 2024 55.80 56.80 55.40 56.80 55.92 25,073
Jan 24, 2024 55.80 56.40 55.60 56.40 55.52 13,769
Jan 23, 2024 56.40 56.40 55.60 55.80 54.93 6,998
Jan 22, 2024 55.60 57.40 55.60 56.40 55.52 4,770
Jan 19, 2024 56.00 57.80 55.40 57.40 56.51 3,116
Jan 18, 2024 55.80 56.20 55.00 55.60 54.73 9,095
Jan 17, 2024 56.80 56.80 55.80 55.80 54.93 1,188
Jan 16, 2024 55.60 57.80 55.00 56.80 55.92 6,286
Jan 15, 2024 58.40 58.40 55.80 57.20 56.31 329
Jan 12, 2024 58.40 59.40 58.00 59.20 58.28 2,997
Jan 11, 2024 59.80 59.80 58.00 59.60 58.67 473
Jan 10, 2024 58.20 59.80 57.60 59.80 58.87 2,214
Jan 9, 2024 57.60 59.80 56.20 58.20 57.29 5,024
Jan 8, 2024 56.60 57.00 55.40 56.60 55.72 1,327
Jan 5, 2024 56.00 57.20 55.60 57.20 56.31 888
Jan 4, 2024 58.40 58.40 57.00 58.00 57.10 862
Jan 3, 2024 56.20 58.40 56.20 58.00 57.10 262
Jan 2, 2024 55.40 59.60 55.40 57.80 56.90 1,206
Dec 29, 2023 54.20 59.20 54.20 55.20 54.34 3,828
Dec 28, 2023 55.20 56.20 54.20 54.40 53.55 4,150
Dec 27, 2023 56.20 56.20 54.00 56.20 55.33 4,821
Dec 22, 2023 56.00 56.20 55.80 56.20 55.33 2,324
Dec 21, 2023 56.80 57.60 56.00 56.00 55.13 2,492
Dec 20, 2023 57.20 59.20 56.00 56.20 55.33 2,570
Dec 19, 2023 57.00 58.80 56.00 56.00 55.13 6,235
Dec 18, 2023 59.80 60.80 57.60 57.60 56.70 7,091
Dec 15, 2023 60.60 60.60 58.00 59.80 58.87 7,682
Dec 14, 2023 58.60 61.00 57.20 60.60 59.66 10,401
Dec 13, 2023 53.00 61.00 52.00 58.40 57.49 28,944
Dec 12, 2023 53.20 54.40 53.20 53.80 52.96 4,612
Dec 11, 2023 53.80 54.80 53.20 53.20 52.37 2,304
Dec 8, 2023 53.00 54.80 52.20 53.80 52.96 1,784
Dec 7, 2023 54.00 54.60 52.60 53.00 52.18 2,482
Dec 6, 2023 52.80 53.00 51.00 53.00 52.18 5,510
Dec 5, 2023 52.60 53.00 51.20 53.00 52.18 2,608
Dec 4, 2023 57.00 57.00 53.60 53.60 52.77 12,877
Dec 1, 2023 57.00 57.00 53.00 57.00 56.11 5,495
Nov 30, 2023 52.00 65.60 52.00 56.80 55.92 117,635
Nov 29, 2023 50.00 50.60 48.10 49.40 48.63 9,965
Nov 28, 2023 48.50 50.00 48.00 49.80 49.03 15,849
Nov 27, 2023 46.60 48.90 46.60 47.90 47.15 6,268
Nov 24, 2023 47.00 48.50 46.20 46.60 45.87 5,650
Nov 23, 2023 45.40 47.00 44.30 47.00 46.27 1,601
Nov 22, 2023 47.90 47.90 45.30 45.40 44.69 8,722
Nov 21, 2023 44.80 48.90 43.40 48.00 47.25 4,256
Nov 20, 2023 49.00 49.00 44.50 45.70 44.99 15,551
Nov 17, 2023 42.90 44.50 42.50 44.50 43.81 11,893
Nov 16, 2023 42.70 42.90 41.80 42.00 41.35 8,713
Nov 15, 2023 41.90 42.50 41.60 42.50 41.84 5,805
Nov 14, 2023 43.00 43.00 41.00 42.30 41.64 6,278
Nov 13, 2023 43.20 43.60 41.50 42.80 42.13 519
Nov 10, 2023 40.10 43.20 40.00 43.20 42.53 11,196
Nov 9, 2023 40.90 41.40 39.10 41.00 40.36 10,031
Nov 8, 2023 40.20 42.10 39.20 41.90 41.25 3,783
Nov 7, 2023 41.00 41.80 39.00 41.10 40.46 16,750
Nov 6, 2023 43.60 43.60 41.70 42.00 41.35 2,314