What is the all time high of ITAB?

ITAB Group AB (publ) (ITAB) closed at its highest ever adjusted price, SEK 60.29, on Dec 3, 2015. Its lowest close was SEK 1.98 on Aug 27, 2004.

How much has ITAB returned over the last 10 years?

-63.8% in price terms from the close ten years before Sep 28, 2026, which is -9.7% a year compounded. Over one year the return is -5.3%; over five years +29.3%.

What was the worst drawdown in ITAB history?

-92.7% from the Dec 4, 2015 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does ITAB historical data go?

The daily series starts on May 28, 2004 and runs to Sep 28, 2026: 5,635 trading sessions across 22.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are ITAB historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get ITAB historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 28, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for ITAB?

Among complete calendar years, 2015 was the best at +133.5% and 2018 the worst at -69.6%, measured close to close.

Nasdaq Stockholm · ITAB · stock

ITAB Group AB (publ) (ITAB) stock price history

Every Nasdaq Stockholm trading session of ITAB Group AB (publ) from May 28, 2004 to Sep 28, 2026: 5,635 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ITAB data, free key Year by year table

ITAB adjusted close, 2004 to 2026

ITABITAB Group AB (publ)

SEK 16.18-5.3% over one year

SEK 60.29
All time high, 2015: SEK 21.90
52 week high, SEK 12.52 low: 5,635
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

ITAB key facts

ITAB Group AB (publ) (ITAB) closed at SEK 16.18 on Sep 28, 2026 on Nasdaq Stockholm.
ITAB's all time high close is SEK 60.29, set on Dec 3, 2015; its all time low close is SEK 1.98 on Aug 27, 2004.
ITAB's 52 week range is SEK 12.52 to SEK 21.90.
ITAB returned -5.3% over the year to Sep 28, 2026 and +29.3% over five years.
Over ten years ITAB returned -64%, -9.7% a year compounded.
ITAB's deepest drawdown was -92.7% from Dec 4, 2015 to Mar 23, 2020.
DataCedar holds 5,635 daily sessions of ITAB history from May 28, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ITAB price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ITAB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.6%
3 months	+14.3%
6 months	+19.7%
Year to date	-8.1%
1 year	-5.3%
3 years	+83.0%
5 years	+29.3%
10 years	-63.8%
Since May 28, 2004	+589.5%
Compound annual growth, 22.3 years	+9.0%

ITAB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 60.29 on Dec 3, 2015
All time low close: SEK 1.98 on Aug 27, 2004
52 week high: SEK 21.90 on Oct 30, 2025
52 week low: SEK 12.52 on Apr 30, 2026
Deepest drawdown: -92.7% from Dec 4, 2015 to Mar 23, 2020, not yet recovered
Best single session: +41.4% on Jan 30, 2019
Worst single session: -16.9% on Feb 10, 2026
Volatility, 1 year annualised: 41.1%
Sessions closing higher, 1 year: 43%
Growth of 1 since 2004: 6.9×
Best calendar year: 2015, +133%
Worst calendar year: 2018, -70%

ITAB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 28, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 17.72	SEK 19.38	SEK 12.52	SEK 16.18	-8.1%	81.4M	186
2025	SEK 20.70	SEK 27.05	SEK 16.56	SEK 17.60	-15.8%	67.3M	249
2024	SEK 11.73	SEK 31.60	SEK 11.15	SEK 20.90	+77.4%	41.3M	251
2023	SEK 10.16	SEK 12.61	SEK 7.91	SEK 11.78	+15.6%	10.4M	251
2022	SEK 12.44	SEK 15.16	SEK 6.78	SEK 10.20	-18.0%	15M	253
2021	SEK 11.58	SEK 20.58	SEK 9.48	SEK 12.44	+14.2%	38.4M	253
2020	SEK 10.04	SEK 13.94	SEK 4.25	SEK 10.89	+8.4%	21.5M	252
2019	SEK 8.96	SEK 19.11	SEK 6.34	SEK 10.04	+12.1%	34.3M	247
2018	SEK 29.52	SEK 33.63	SEK 7.28	SEK 8.96	-69.6%	30.1M	252
2017	SEK 44.50	SEK 47.84	SEK 27.87	SEK 29.50	-34.7%	13.9M	253
2016	SEK 54.21	SEK 54.76	SEK 34.91	SEK 45.20	-17.5%	20.9M	253
2015	SEK 23.45	SEK 61.10	SEK 21.93	SEK 54.76	+133.5%	25.3M	251
2014	SEK 15.51	SEK 27.57	SEK 13.39	SEK 23.45	+54.3%	30.1M	249
2013	SEK 8.81	SEK 16.08	SEK 8.68	SEK 15.20	+73.3%	17.5M	250
2012	SEK 6.30	SEK 10.22	SEK 6.20	SEK 8.77	+41.0%	15.9M	250
2011	SEK 5.20	SEK 8.84	SEK 4.61	SEK 6.22	+19.6%	9.1M	253
2010	SEK 7.01	SEK 7.46	SEK 4.78	SEK 5.20	-25.6%	4.4M	253
2009	SEK 4.54	SEK 8.17	SEK 4.54	SEK 6.99	+56.2%	2.8M	251
2008	SEK 10.40	SEK 10.40	SEK 4.07	SEK 4.48	-56.6%	10.4M	252
2007	SEK 7.71	SEK 11.13	SEK 6.99	SEK 10.32	+32.5%	8.6M	250
2006	SEK 5.08	SEK 7.91	SEK 5.06	SEK 7.79	+53.3%	26.6M	260
2005	SEK 2.86	SEK 5.54	SEK 2.80	SEK 5.08	+78.0%	27.3M	260
2004	SEK 2.11	SEK 3.04	SEK 1.92	SEK 2.86	n/a	11.3M	156

ITAB monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 16.18	+2.5%
August 2026	SEK 15.78	+2.6%
July 2026	SEK 15.38	+8.2%
June 2026	SEK 14.22	-8.5%
May 2026	SEK 15.54	+17.2%
April 2026	SEK 13.26	-2.8%
March 2026	SEK 13.64	-7.3%
February 2026	SEK 14.72	-20.3%
January 2026	SEK 18.48	+5.0%
December 2025	SEK 17.60	-3.8%
November 2025	SEK 18.30	-8.7%
October 2025	SEK 20.05	+18.5%

About the ITAB data

Daily bars. 5,635 sessions from May 28, 2004 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ITAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

IRLAB-A IRLAB Therapeutics AB (publ)
IS Image Systems AB
ISAB Inhalation Sciences Sweden AB (publ)
ISOFOL Isofol Medical AB (publ)
ITECH I-Tech AB
IVACC Intervacc AB (publ)
IZAFE-B iZafe Group AB (publ)
JLT JLT Mobile Computers AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

ITAB share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market