ITAB Shop Concept AB (publ) (0RGW.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
As of 08:29AM BST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 3,067 |
| May 20, 2024 | 27.80 | 28.50 | 27.60 | 28.50 | 28.50 | 5,739 |
| May 17, 2024 | 28.10 | 28.10 | 27.20 | 27.90 | 27.90 | 5,105 |
| May 16, 2024 | 28.00 | 28.70 | 27.70 | 28.20 | 28.20 | 9,675 |
| May 16, 2024 | 0.75 Dividend | |||||
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 24.20 | 25.70 | 24.00 | 25.60 | 25.60 | 3,259 |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | 19.65 | 20.40 | 19.65 | 20.40 | 20.40 | 2,519 |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 19.45 | 19.45 | 19.30 | 19.30 | 19.30 | 981 |
| May 07, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 19.10 | 19.15 | 19.10 | 19.15 | 19.15 | 5,432 |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 139 |
| Apr 29, 2024 | 18.85 | 19.10 | 18.85 | 19.10 | 19.10 | 982 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 566 |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 142 |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 19.30 | 19.45 | 19.30 | 19.45 | 19.45 | 306 |
| Apr 15, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 374 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 168 |
| Apr 08, 2024 | 22.30 | 22.30 | 21.80 | 21.80 | 21.80 | 34 |
| Apr 05, 2024 | 22.50 | 23.30 | 22.50 | 22.50 | 22.50 | 1,145 |
| Apr 04, 2024 | 23.40 | 23.40 | 22.20 | 22.20 | 22.20 | 466 |
| Apr 03, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 40 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1,138 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 267 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 126 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 30 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 78 |
| Mar 01, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1,061 |
| Feb 29, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 440 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 174 |
| Feb 23, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 122 |
| Feb 22, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 376 |
| Feb 21, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 512 |
| Feb 20, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 46 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 48 |
| Feb 15, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 683 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 85 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.