Cell Impact AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.147	1.174	1.114	1.127	11.272	75,462
2023-03-16	1.115	1.161	1.109	1.147	11.470	145,862
2023-03-15	1.188	1.189	1.090	1.090	10.896	151,205
2023-03-14	1.214	1.218	1.172	1.188	11.880	95,547
2023-03-13	1.228	1.228	1.148	1.221	12.210	191,485
2023-03-10	1.241	1.253	1.220	1.234	12.335	80,905
2023-03-09	1.303	1.303	1.241	1.248	12.480	126,726
2023-03-08	1.294	1.310	1.240	1.303	13.034	138,141
2023-03-07	1.270	1.337	1.270	1.295	12.949	132,524
2023-03-06	1.321	1.321	1.236	1.279	12.790	313,798
2023-03-03	1.338	1.348	1.307	1.323	13.226	109,445
2023-03-02	1.366	1.366	1.320	1.337	13.371	208,458
2023-03-01	1.395	1.406	1.358	1.378	13.780	52,337
2023-02-28	1.366	1.404	1.327	1.398	13.978	142,377
2023-02-27	1.353	1.374	1.341	1.371	13.714	36,108
2023-02-24	1.381	1.403	1.327	1.353	13.529	107,978
2023-02-23	1.327	1.406	1.321	1.381	13.807	152,533
2023-02-22	1.399	1.399	1.320	1.329	13.292	167,335
2023-02-21	1.449	1.464	1.386	1.401	14.005	118,001
2023-02-20	1.463	1.492	1.443	1.465	14.651	146,604
2023-02-17	1.467	1.562	1.447	1.515	15.153	214,735
2023-02-16	1.515	1.559	1.447	1.467	14.665	161,918
2023-02-15	1.554	1.554	1.496	1.517	15.166	61,645
2023-02-14	1.551	1.614	1.539	1.555	15.549	99,846
2023-02-13	1.597	1.597	1.533	1.577	15.773	59,024
2023-02-10	1.626	1.675	1.564	1.597	15.971	125,762
2023-02-09	1.597	1.675	1.571	1.626	16.262	210,993
2023-02-08	1.608	1.608	1.536	1.591	15.905	98,356
2023-02-07	1.635	1.635	1.523	1.538	15.377	152,698
2023-02-06	1.571	1.637	1.507	1.635	16.354	154,990
2023-02-03	1.610	1.622	1.544	1.579	15.787	73,243
2023-02-02	1.579	1.617	1.547	1.601	16.011	141,806
2023-02-01	1.584	1.617	1.547	1.556	15.562	79,388
2023-01-31	1.608	1.609	1.560	1.562	15.615	78,862
2023-01-30	1.634	1.655	1.604	1.609	16.090	55,934
2023-01-27	1.650	1.650	1.605	1.634	16.341	79,531
2023-01-26	1.703	1.703	1.645	1.646	16.460	64,508
2023-01-25	1.729	1.729	1.670	1.699	16.988	44,265
2023-01-24	1.761	1.767	1.711	1.717	17.172	78,974
2023-01-23	1.737	1.767	1.724	1.761	17.608	43,016
2023-01-20	1.697	1.756	1.690	1.737	17.370	79,194
2023-01-19	1.750	1.750	1.684	1.690	16.895	91,405
2023-01-18	1.657	1.795	1.657	1.752	17.516	110,949
2023-01-17	1.765	1.770	1.664	1.680	16.803	87,714
2023-01-16	1.769	1.769	1.713	1.765	17.648	68,780
2023-01-13	1.671	1.782	1.666	1.766	17.661	148,694
2023-01-12	1.655	1.719	1.637	1.671	16.710	110,719
2023-01-11	1.610	1.679	1.597	1.654	16.539	125,625
2023-01-10	1.626	1.631	1.584	1.618	16.183	63,727
2023-01-09	1.588	1.649	1.581	1.626	16.262	170,733
2023-01-05	1.547	1.564	1.521	1.564	15.641	54,975
2023-01-04	1.500	1.580	1.478	1.544	15.443	79,638
2023-01-03	1.501	1.597	1.492	1.498	14.981	96,386
2023-01-02	1.447	1.503	1.427	1.498	14.981	79,613
2022-12-30	1.465	1.465	1.419	1.445	14.453	111,750
2022-12-29	1.451	1.496	1.432	1.470	14.704	72,405
2022-12-28	1.468	1.480	1.416	1.452	14.519	70,961
2022-12-27	1.526	1.555	1.463	1.469	14.691	67,855
2022-12-23	1.518	1.555	1.505	1.526	15.259	37,486
2022-12-22	1.533	1.550	1.456	1.518	15.179	132,514

← NewerPage 16 of 21 · 1,257 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.