Cell Impact AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	1.625	1.683	1.526	1.602	16.024	143,645
2022-09-27	1.584	1.695	1.584	1.617	16.169	163,299
2022-09-26	1.597	1.633	1.534	1.581	15.813	182,713
2022-09-23	1.675	1.676	1.558	1.587	15.866	245,425
2022-09-22	1.650	1.690	1.637	1.672	16.724	80,104
2022-09-21	1.690	1.729	1.642	1.719	17.186	100,121
2022-09-20	1.744	1.750	1.625	1.690	16.895	226,760
2022-09-19	1.711	1.762	1.691	1.709	17.093	308,801
2022-09-16	1.927	1.927	1.709	1.709	17.093	380,007
2022-09-15	1.950	1.950	1.885	1.925	19.245	84,511
2022-09-14	1.901	1.952	1.888	1.951	19.509	119,198
2022-09-13	1.973	2.072	1.938	1.954	19.535	193,207
2022-09-12	2.043	2.062	1.961	1.979	19.786	82,811
2022-09-09	1.975	2.039	1.975	2.031	20.314	97,086
2022-09-08	1.936	2.000	1.905	1.965	19.654	85,719
2022-09-07	1.947	1.951	1.894	1.936	19.364	79,724
2022-09-06	1.980	2.050	1.914	1.947	19.469	103,892
2022-09-05	2.033	2.033	1.944	1.992	19.918	162,538
2022-09-02	2.117	2.117	2.046	2.086	20.855	98,397
2022-09-01	2.158	2.177	2.064	2.119	21.185	113,776
2022-08-31	2.186	2.204	2.099	2.158	21.581	92,109
2022-08-30	2.123	2.200	2.112	2.181	21.805	177,135
2022-08-29	2.206	2.206	2.076	2.123	21.225	141,925
2022-08-26	2.257	2.295	2.178	2.216	22.162	122,048
2022-08-25	2.241	2.309	2.178	2.257	22.571	159,875
2022-08-24	2.165	2.262	2.120	2.241	22.413	86,174
2022-08-23	2.112	2.277	2.072	2.154	21.541	163,111
2022-08-22	2.206	2.206	2.090	2.112	21.119	139,412
2022-08-19	2.278	2.318	2.178	2.178	21.779	202,264
2022-08-18	2.369	2.393	2.277	2.286	22.861	198,942
2022-08-17	2.368	2.508	2.344	2.392	23.917	281,900
2022-08-16	2.385	2.412	2.310	2.368	23.680	118,098
2022-08-15	2.426	2.426	2.310	2.384	23.838	77,763
2022-08-12	2.383	2.383	2.277	2.356	23.561	156,882
2022-08-11	2.354	2.427	2.323	2.383	23.825	212,457
2022-08-10	2.220	2.363	2.190	2.350	23.495	180,315
2022-08-09	2.350	2.350	2.206	2.220	22.201	86,369
2022-08-08	2.211	2.360	2.138	2.348	23.482	205,807
2022-08-05	2.311	2.323	2.165	2.210	22.096	131,230
2022-08-04	2.219	2.299	2.190	2.262	22.624	128,956
2022-08-03	2.278	2.314	2.186	2.219	22.188	161,410
2022-08-02	2.377	2.377	2.262	2.277	22.769	111,064
2022-08-01	2.456	2.496	2.302	2.376	23.759	238,766
2022-07-29	2.541	2.600	2.406	2.455	24.551	293,347
2022-07-28	2.360	2.534	2.351	2.526	25.264	428,777
2022-07-27	2.178	2.330	2.137	2.330	23.297	152,742
2022-07-26	2.237	2.336	2.158	2.175	21.753	200,645
2022-07-25	2.402	2.427	2.194	2.237	22.373	233,993
2022-07-22	2.218	2.533	2.134	2.376	23.759	739,211
2022-07-21	2.074	2.178	2.074	2.146	21.462	174,331
2022-07-20	2.043	2.146	2.009	2.074	20.736	139,769
2022-07-19	1.969	2.067	1.892	2.046	20.459	180,081
2022-07-18	1.848	1.938	1.785	1.926	19.258	147,160
2022-07-15	1.782	1.828	1.738	1.819	18.189	47,335
2022-07-14	1.835	1.835	1.749	1.778	17.780	99,236
2022-07-13	1.894	1.894	1.756	1.835	18.347	142,734
2022-07-12	1.874	1.895	1.794	1.894	18.941	117,112
2022-07-11	1.836	1.911	1.769	1.857	18.572	173,789
2022-07-08	1.835	1.845	1.753	1.845	18.453	148,009
2022-07-07	1.696	1.802	1.657	1.802	18.017	153,266

← NewerPage 18 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.