Cell Impact AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.601	0.601	0.514	0.514	5.135	830,183
2023-06-15	0.645	0.645	0.589	0.595	5.953	407,434
2023-06-14	0.682	0.684	0.634	0.645	6.448	286,058
2023-06-13	0.726	0.726	0.645	0.669	6.692	285,889
2023-06-12	0.714	0.750	0.697	0.700	6.996	188,111
2023-06-09	0.704	0.734	0.698	0.714	7.141	91,698
2023-06-08	0.739	0.739	0.686	0.704	7.035	153,346
2023-06-07	0.754	0.770	0.713	0.733	7.326	165,480
2023-06-05	0.779	0.792	0.688	0.754	7.537	333,151
2023-06-02	0.808	0.836	0.758	0.781	7.814	530,649
2023-06-01	0.870	0.870	0.795	0.808	8.078	429,949
2023-05-31	0.983	0.983	0.870	0.870	8.698	101,944
2023-05-30	0.964	0.997	0.964	0.983	9.834	66,894
2023-05-29	0.964	1.041	0.960	1.003	10.032	110,905
2023-05-26	1.012	1.015	0.946	0.965	9.649	98,301
2023-05-25	1.014	1.020	0.968	1.008	10.084	96,741
2023-05-24	1.026	1.026	0.972	1.014	10.137	61,360
2023-05-23	1.012	1.049	1.011	1.026	10.256	76,145
2023-05-22	1.048	1.065	0.985	1.012	10.124	59,896
2023-05-19	1.001	1.052	0.973	1.047	10.467	54,887
2023-05-17	1.038	1.038	0.975	1.001	10.005	27,554
2023-05-16	1.115	1.115	0.990	1.038	10.375	94,497
2023-05-15	1.140	1.160	1.096	1.109	11.088	47,010
2023-05-12	1.109	1.191	1.065	1.096	10.956	144,492
2023-05-11	0.937	1.122	0.937	1.082	10.824	290,321
2023-05-10	0.830	0.956	0.810	0.904	9.042	245,816
2023-05-09	0.832	0.870	0.808	0.830	8.302	69,253
2023-05-08	0.880	0.884	0.826	0.830	8.302	178,617
2023-05-05	0.911	0.912	0.871	0.879	8.791	68,542
2023-05-04	0.880	0.920	0.847	0.899	8.989	85,315
2023-05-03	0.924	0.927	0.862	0.894	8.936	117,760
2023-05-02	1.016	1.016	0.898	0.898	8.976	221,558
2023-04-28	0.962	1.022	0.945	1.016	10.164	98,139
2023-04-27	0.970	0.983	0.941	0.945	9.451	106,546
2023-04-26	0.983	1.010	0.952	0.977	9.768	85,493
2023-04-25	0.973	0.998	0.952	0.982	9.820	62,954
2023-04-24	0.933	0.986	0.933	0.961	9.609	135,318
2023-04-21	0.950	0.952	0.902	0.933	9.332	176,425
2023-04-20	1.012	1.012	0.932	0.950	9.504	225,701
2023-04-19	1.030	1.030	1.010	1.012	10.124	79,873
2023-04-18	1.057	1.057	1.026	1.030	10.296	63,508
2023-04-17	1.056	1.081	1.043	1.057	10.573	48,511
2023-04-14	1.084	1.089	1.048	1.055	10.546	68,672
2023-04-13	1.074	1.080	1.034	1.063	10.626	105,525
2023-04-12	1.220	1.220	1.059	1.073	10.731	247,190
2023-04-11	1.155	1.233	1.150	1.177	11.774	106,068
2023-04-06	1.138	1.187	1.117	1.152	11.523	58,411
2023-04-05	1.177	1.192	1.119	1.166	11.655	96,576
2023-04-04	1.193	1.205	1.137	1.177	11.774	140,012
2023-04-03	1.226	1.230	1.143	1.193	11.932	135,902
2023-03-31	1.130	1.278	1.129	1.204	12.038	248,050
2023-03-30	1.008	1.175	1.008	1.128	11.279	326,549
2023-03-29	0.989	1.037	0.954	1.008	10.078	109,191
2023-03-28	0.950	0.989	0.893	0.984	9.840	204,725
2023-03-27	0.980	0.996	0.941	0.941	9.411	131,039
2023-03-24	1.007	1.014	0.950	0.980	9.801	146,171
2023-03-23	1.036	1.042	0.964	1.007	10.071	281,554
2023-03-22	1.063	1.095	1.024	1.047	10.467	133,916
2023-03-21	1.091	1.113	1.060	1.060	10.599	99,223
2023-03-20	1.123	1.123	1.070	1.091	10.909	126,519

← NewerPage 15 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.