ITAB Shop Concept AB (publ) (0RGW.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 01:25PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 29.20 | 30.30 | 29.20 | 30.30 | 30.30 | 6,502 |
| 20 May 2024 | 27.80 | 28.50 | 27.60 | 28.50 | 28.50 | 5,739 |
| 17 May 2024 | 28.10 | 28.10 | 27.20 | 27.90 | 27.90 | 5,105 |
| 16 May 2024 | 28.00 | 28.70 | 27.70 | 28.20 | 28.20 | 9,675 |
| 16 May 2024 | 0.75 Dividend | |||||
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 24.20 | 25.70 | 24.00 | 25.60 | 25.60 | 3,259 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 19.65 | 20.40 | 19.65 | 20.40 | 20.40 | 2,519 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 19.45 | 19.45 | 19.30 | 19.30 | 19.30 | 981 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 5,432 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 139 |
| 29 Apr 2024 | 18.85 | 19.10 | 18.85 | 19.10 | 19.10 | 982 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 566 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 142 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 19.30 | 19.45 | 19.30 | 19.45 | 19.45 | 306 |
| 15 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 374 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 168 |
| 08 Apr 2024 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | 34 |
| 05 Apr 2024 | 22.50 | 23.30 | 22.50 | 22.50 | 22.50 | 1,145 |
| 04 Apr 2024 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | 466 |
| 03 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 40 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1,138 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 267 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 126 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 30 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 78 |
| 01 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1,061 |
| 29 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 440 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 174 |
| 23 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 122 |
| 22 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 376 |
| 21 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 512 |
| 20 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 46 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 48 |
| 15 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 683 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 85 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.