Cell Impact AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.495	0.506	0.453	0.468	4.679	181,034
2023-09-08	0.511	0.527	0.491	0.495	4.950	53,072
2023-09-07	0.528	0.528	0.508	0.508	5.082	36,633
2023-09-06	0.547	0.566	0.498	0.511	5.108	168,749
2023-09-05	0.510	0.549	0.498	0.533	5.333	232,745
2023-09-04	0.502	0.510	0.492	0.497	4.970	110,353
2023-09-01	0.490	0.506	0.471	0.492	4.923	69,856
2023-08-31	0.502	0.507	0.490	0.490	4.897	133,679
2023-08-30	0.486	0.506	0.477	0.502	5.016	231,816
2023-08-29	0.466	0.484	0.457	0.484	4.844	98,703
2023-08-28	0.494	0.498	0.459	0.466	4.659	120,785
2023-08-25	0.461	0.500	0.453	0.483	4.831	271,006
2023-08-24	0.498	0.498	0.424	0.461	4.613	672,461
2023-08-23	0.525	0.525	0.498	0.499	4.989	127,790
2023-08-22	0.527	0.544	0.520	0.525	5.247	83,414
2023-08-21	0.541	0.541	0.523	0.527	5.273	105,637
2023-08-18	0.550	0.550	0.530	0.541	5.412	80,957
2023-08-17	0.566	0.566	0.541	0.550	5.504	94,070
2023-08-16	0.577	0.584	0.561	0.566	5.656	44,226
2023-08-15	0.597	0.597	0.565	0.577	5.768	81,095
2023-08-14	0.627	0.627	0.593	0.597	5.966	94,175
2023-08-11	0.639	0.639	0.622	0.627	6.270	47,318
2023-08-10	0.655	0.655	0.624	0.639	6.389	103,162
2023-08-09	0.661	0.673	0.654	0.655	6.554	38,749
2023-08-08	0.689	0.706	0.660	0.661	6.613	46,386
2023-08-07	0.713	0.713	0.673	0.689	6.890	69,836
2023-08-04	0.754	0.756	0.713	0.727	7.273	40,712
2023-08-03	0.756	0.756	0.727	0.748	7.484	36,854
2023-08-02	0.768	0.768	0.726	0.756	7.563	25,541
2023-08-01	0.777	0.781	0.751	0.768	7.682	45,724
2023-07-31	0.760	0.776	0.738	0.741	7.405	67,145
2023-07-28	0.713	0.752	0.677	0.746	7.458	116,029
2023-07-27	0.664	0.733	0.653	0.713	7.128	107,939
2023-07-26	0.660	0.668	0.643	0.664	6.639	53,309
2023-07-25	0.657	0.663	0.630	0.660	6.600	47,966
2023-07-24	0.667	0.667	0.647	0.657	6.573	47,623
2023-07-21	0.700	0.704	0.655	0.667	6.666	120,700
2023-07-20	0.692	0.706	0.677	0.680	6.798	57,093
2023-07-19	0.686	0.709	0.676	0.692	6.917	113,171
2023-07-18	0.607	0.690	0.604	0.681	6.811	212,547
2023-07-17	0.601	0.619	0.586	0.607	6.072	105,468
2023-07-14	0.649	0.649	0.582	0.600	5.999	290,004
2023-07-13	0.752	0.752	0.594	0.649	6.488	944,898
2023-07-12	0.902	0.916	0.865	0.916	9.160	74,766
2023-07-11	0.902	0.962	0.886	0.902	9.015	108,509
2023-07-10	0.928	0.928	0.847	0.907	9.068	148,076
2023-07-07	0.883	1.007	0.793	0.931	9.306	332,688
2023-07-06	1.043	1.059	0.853	0.883	8.830	544,247
2023-07-05	0.792	1.045	0.792	1.026	10.256	946,460
2023-07-04	0.640	0.789	0.630	0.781	7.814	339,196
2023-07-03	0.595	0.657	0.595	0.640	6.402	201,783
2023-06-30	0.594	0.613	0.579	0.595	5.946	180,920
2023-06-29	0.565	0.588	0.565	0.571	5.709	108,419
2023-06-28	0.578	0.593	0.558	0.562	5.623	76,221
2023-06-27	0.579	0.591	0.559	0.578	5.781	108,786
2023-06-26	0.576	0.594	0.555	0.579	5.788	90,793
2023-06-22	0.565	0.594	0.549	0.577	5.768	137,533
2023-06-21	0.613	0.613	0.568	0.574	5.742	82,241
2023-06-20	0.589	0.624	0.529	0.593	5.933	169,846
2023-06-19	0.523	0.591	0.508	0.587	5.867	628,059

← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.