ICTA.ST - ICTA AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20197.787.787.787.787.78100
Sep 18, 20197.908.027.907.987.9820,906
Sep 17, 20198.008.107.907.907.905,399
Sep 16, 20197.608.007.608.008.005
Sep 13, 20198.488.488.488.488.48-
Sep 12, 20198.488.488.488.488.48-
Sep 11, 20198.488.488.488.488.48140
Sep 10, 20198.308.308.308.308.304,176
Sep 09, 20198.508.508.508.508.5012
Sep 06, 20198.308.308.308.308.301,250
Sep 05, 20198.208.688.008.208.20805
Sep 04, 20198.468.468.468.468.46120
Sep 03, 20198.488.488.488.488.48-
Sep 02, 20198.488.488.488.488.48-
Aug 30, 20198.108.488.108.488.481,814
Aug 29, 20198.608.608.048.048.04443
Aug 28, 20198.568.568.568.568.56125
Aug 27, 20198.308.308.308.308.30-
Aug 26, 20198.308.308.308.308.302,502
Aug 23, 20198.208.228.208.228.22312
Aug 22, 20198.508.588.028.228.22373
Aug 21, 20198.228.228.228.228.2210
Aug 20, 20198.028.567.988.008.0014,384
Aug 19, 20198.508.508.028.028.021,503
Aug 16, 20198.528.527.988.028.022,798
Aug 15, 20198.008.528.008.528.522,924
Aug 14, 20198.088.088.088.088.0810
Aug 13, 20197.928.067.928.068.06120
Aug 12, 20198.428.587.968.048.04102
Aug 09, 20198.428.428.428.428.4235
Aug 08, 20197.968.307.968.308.301,050
Aug 07, 20198.288.308.088.308.303,074
Aug 06, 20198.308.408.308.308.302,528
Aug 02, 20198.608.608.608.608.60-
Aug 01, 20198.308.608.308.608.609,365
Jul 31, 20198.448.668.408.668.666,235
Jul 30, 20198.389.028.389.029.022,504
Jul 29, 20199.109.108.288.728.722,813
Jul 26, 20199.009.589.009.149.1423,589
Jul 25, 20198.329.488.328.808.808,813
Jul 24, 20198.688.688.688.688.6822
Jul 23, 20198.508.708.328.708.705,397
Jul 22, 20198.408.408.408.408.4020
Jul 19, 20198.328.328.328.328.3213
Jul 18, 20198.728.728.308.368.36791
Jul 17, 20198.508.828.508.768.76226
Jul 16, 20198.648.928.328.788.78487
Jul 15, 20198.408.668.228.308.302,457
Jul 12, 20198.408.468.208.468.461,476
Jul 11, 20198.888.888.288.728.72998
Jul 10, 20198.268.888.268.888.882,975
Jul 09, 20198.488.748.228.748.74520
Jul 08, 20198.309.488.308.488.48753
Jul 05, 20198.928.928.108.608.6010,619
Jul 04, 20199.049.048.608.608.6055
Jul 03, 20199.049.048.628.868.8611,831
Jul 02, 20198.629.428.629.049.048,756
Jul 01, 20199.189.188.628.968.96152
Jun 28, 20198.509.208.509.209.2014,469
Jun 27, 20199.149.148.528.908.901,063
Jun 26, 20199.169.168.389.149.1411,157
Jun 25, 20199.069.468.529.189.1810,981
Jun 24, 20198.329.608.328.388.384,334
Jun 20, 20198.368.408.308.308.30833
Jun 19, 20198.988.988.368.368.3646
Jun 18, 20198.208.988.108.988.983,061
Jun 14, 20198.588.588.588.588.58-
Jun 13, 20198.608.608.588.588.5875
Jun 12, 20198.608.608.608.608.6014
Jun 11, 20198.228.908.228.908.90100
Jun 07, 20198.968.968.148.968.9687
Jun 05, 20198.208.968.128.228.226,412
Jun 04, 20198.908.908.108.108.1024
Jun 03, 20198.228.228.208.208.2053
May 31, 20198.328.328.328.328.3220
May 29, 20198.208.508.208.508.507,001
May 28, 20198.788.788.228.548.548,090
May 27, 20198.888.888.888.888.884
May 24, 20198.888.908.228.908.905,136
May 23, 20198.228.908.228.808.807,621
May 22, 20199.289.788.829.029.024,294
May 21, 20199.009.108.809.109.101,261
May 20, 20199.009.108.809.029.023,129
May 17, 20199.369.368.809.009.006,997
May 16, 20198.809.368.809.369.365,293
May 15, 20199.289.489.289.289.28207
May 14, 20198.929.308.929.289.285,689
May 13, 20199.2410.309.209.209.207,857
May 10, 20199.129.809.129.249.244,779
May 09, 20198.4610.208.009.109.1096,283
May 08, 20198.108.307.968.308.306,651
May 07, 20198.108.108.108.108.10-
May 06, 20197.808.507.808.108.1012,978
May 03, 20197.447.807.447.807.801,032
May 02, 20198.208.208.208.208.20-
Apr 30, 20198.008.208.008.208.202,000
Apr 29, 20197.328.207.328.208.2016,870
Apr 26, 20198.108.307.648.308.306,516
Apr 25, 20198.308.308.308.308.3084
Apr 24, 20197.028.307.028.308.305,512
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...