Cell Impact AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.492 | 1.533 | 1.459 | 1.531 | 15.311 | 90,246 |
| 2022-12-20 | 1.517 | 1.556 | 1.478 | 1.490 | 14.902 | 92,205 |
| 2022-12-19 | 1.534 | 1.569 | 1.505 | 1.542 | 15.417 | 98,601 |
| 2022-12-16 | 1.600 | 1.655 | 1.531 | 1.534 | 15.338 | 147,773 |
| 2022-12-15 | 1.696 | 1.708 | 1.597 | 1.597 | 15.971 | 79,770 |
| 2022-12-14 | 1.728 | 1.728 | 1.663 | 1.690 | 16.895 | 53,722 |
| 2022-12-13 | 1.697 | 1.728 | 1.650 | 1.728 | 17.278 | 67,865 |
| 2022-12-12 | 1.695 | 1.715 | 1.676 | 1.695 | 16.948 | 57,614 |
| 2022-12-09 | 1.728 | 1.765 | 1.703 | 1.716 | 17.159 | 64,783 |
| 2022-12-08 | 1.729 | 1.748 | 1.717 | 1.730 | 17.304 | 56,597 |
| 2022-12-07 | 1.803 | 1.811 | 1.717 | 1.734 | 17.344 | 91,270 |
| 2022-12-06 | 1.860 | 1.861 | 1.766 | 1.802 | 18.017 | 91,744 |
| 2022-12-05 | 1.882 | 1.909 | 1.804 | 1.859 | 18.585 | 124,782 |
| 2022-12-02 | 1.973 | 2.004 | 1.882 | 1.882 | 18.822 | 133,159 |
| 2022-12-01 | 1.808 | 1.965 | 1.808 | 1.909 | 19.086 | 159,641 |
| 2022-11-30 | 1.926 | 1.926 | 1.806 | 1.807 | 18.070 | 234,425 |
| 2022-11-29 | 2.053 | 2.053 | 1.901 | 1.927 | 19.271 | 242,608 |
| 2022-11-28 | 1.798 | 2.047 | 1.787 | 2.047 | 20.472 | 573,277 |
| 2022-11-25 | 1.625 | 1.824 | 1.602 | 1.798 | 17.978 | 368,392 |
| 2022-11-24 | 1.596 | 1.661 | 1.576 | 1.600 | 15.998 | 110,653 |
| 2022-11-23 | 1.584 | 1.595 | 1.521 | 1.589 | 15.892 | 108,288 |
| 2022-11-22 | 1.567 | 1.596 | 1.511 | 1.577 | 15.773 | 156,512 |
| 2022-11-21 | 1.513 | 1.577 | 1.427 | 1.567 | 15.668 | 329,585 |
| 2022-11-18 | 1.304 | 1.411 | 1.283 | 1.411 | 14.110 | 229,304 |
| 2022-11-17 | 1.333 | 1.346 | 1.280 | 1.296 | 12.962 | 92,913 |
| 2022-11-16 | 1.440 | 1.467 | 1.320 | 1.327 | 13.265 | 241,371 |
| 2022-11-15 | 1.408 | 1.470 | 1.406 | 1.439 | 14.387 | 181,889 |
| 2022-11-14 | 1.418 | 1.449 | 1.375 | 1.408 | 14.084 | 143,292 |
| 2022-11-11 | 1.439 | 1.439 | 1.378 | 1.418 | 14.176 | 190,687 |
| 2022-11-10 | 1.280 | 1.369 | 1.248 | 1.352 | 13.516 | 221,194 |
| 2022-11-09 | 1.261 | 1.331 | 1.232 | 1.280 | 12.803 | 309,334 |
| 2022-11-08 | 1.364 | 1.364 | 1.189 | 1.241 | 12.407 | 883,894 |
| 2022-11-07 | 1.485 | 1.485 | 1.336 | 1.361 | 13.609 | 376,656 |
| 2022-11-04 | 1.888 | 2.046 | 1.407 | 1.436 | 14.361 | 943,765 |
| 2022-11-03 | 1.676 | 1.881 | 1.657 | 1.881 | 18.809 | 261,660 |
| 2022-11-02 | 1.742 | 1.742 | 1.690 | 1.711 | 17.106 | 89,369 |
| 2022-11-01 | 1.637 | 1.790 | 1.637 | 1.733 | 17.331 | 171,617 |
| 2022-10-31 | 1.683 | 1.716 | 1.630 | 1.630 | 16.301 | 221,202 |
| 2022-10-28 | 1.716 | 1.716 | 1.628 | 1.683 | 16.829 | 102,200 |
| 2022-10-27 | 1.697 | 1.729 | 1.668 | 1.704 | 17.040 | 95,187 |
| 2022-10-26 | 1.606 | 1.690 | 1.587 | 1.668 | 16.684 | 122,334 |
| 2022-10-25 | 1.523 | 1.597 | 1.494 | 1.575 | 15.747 | 112,888 |
| 2022-10-24 | 1.526 | 1.579 | 1.498 | 1.523 | 15.232 | 75,686 |
| 2022-10-21 | 1.518 | 1.550 | 1.472 | 1.506 | 15.061 | 77,650 |
| 2022-10-20 | 1.542 | 1.544 | 1.476 | 1.505 | 15.047 | 117,522 |
| 2022-10-19 | 1.618 | 1.624 | 1.518 | 1.518 | 15.179 | 96,835 |
| 2022-10-18 | 1.571 | 1.650 | 1.551 | 1.601 | 16.011 | 124,899 |
| 2022-10-17 | 1.452 | 1.563 | 1.439 | 1.551 | 15.509 | 130,816 |
| 2022-10-14 | 1.518 | 1.527 | 1.432 | 1.439 | 14.387 | 116,900 |
| 2022-10-13 | 1.478 | 1.490 | 1.415 | 1.486 | 14.863 | 138,521 |
| 2022-10-12 | 1.457 | 1.546 | 1.457 | 1.478 | 14.783 | 404,262 |
| 2022-10-11 | 1.593 | 1.593 | 1.511 | 1.546 | 15.457 | 133,411 |
| 2022-10-10 | 1.620 | 1.631 | 1.559 | 1.593 | 15.932 | 82,195 |
| 2022-10-07 | 1.637 | 1.650 | 1.597 | 1.620 | 16.196 | 70,040 |
| 2022-10-06 | 1.630 | 1.670 | 1.610 | 1.657 | 16.565 | 84,151 |
| 2022-10-05 | 1.672 | 1.742 | 1.608 | 1.628 | 16.275 | 168,459 |
| 2022-10-04 | 1.624 | 1.674 | 1.622 | 1.672 | 16.724 | 96,397 |
| 2022-10-03 | 1.668 | 1.701 | 1.571 | 1.624 | 16.235 | 151,598 |
| 2022-09-30 | 1.544 | 1.646 | 1.544 | 1.641 | 16.407 | 94,494 |
| 2022-09-29 | 1.604 | 1.647 | 1.519 | 1.543 | 15.430 | 203,118 |
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.