Cell Impact AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	1.625	1.696	1.584	1.675	16.750	134,673
2022-07-05	1.650	1.675	1.538	1.624	16.235	200,353
2022-07-04	1.782	1.783	1.630	1.645	16.447	136,186
2022-07-01	1.762	1.785	1.729	1.749	17.489	89,786
2022-06-30	1.753	1.762	1.676	1.762	17.621	105,640
2022-06-29	1.878	1.878	1.729	1.753	17.529	83,958
2022-06-28	1.856	1.888	1.832	1.839	18.387	82,776
2022-06-27	1.814	1.885	1.814	1.855	18.545	51,836
2022-06-23	1.881	1.930	1.778	1.811	18.110	92,030
2022-06-22	1.932	1.942	1.812	1.881	18.809	122,034
2022-06-21	1.811	1.967	1.811	1.932	19.324	181,536
2022-06-20	1.745	1.822	1.745	1.808	18.083	84,133
2022-06-17	1.626	1.724	1.600	1.695	16.948	140,962
2022-06-16	1.687	1.716	1.605	1.626	16.262	160,229
2022-06-15	1.661	1.700	1.613	1.687	16.869	101,353
2022-06-14	1.602	1.703	1.531	1.661	16.605	210,770
2022-06-13	1.716	1.716	1.597	1.602	16.024	293,432
2022-06-10	1.782	1.816	1.695	1.705	17.054	273,397
2022-06-09	1.848	1.853	1.756	1.771	17.714	481,149
2022-06-08	1.914	1.938	1.837	1.853	18.532	243,000
2022-06-07	1.943	1.996	1.882	1.911	19.113	182,370
2022-06-03	1.993	2.027	1.927	1.927	19.271	130,316
2022-06-02	1.914	2.020	1.914	1.980	19.799	158,859
2022-06-01	1.959	2.014	1.861	1.888	18.875	334,670
2022-05-31	2.049	2.049	1.919	1.956	19.562	405,724
2022-05-30	2.059	2.120	2.043	2.043	20.433	182,072
2022-05-27	2.009	2.080	1.956	2.043	20.433	276,117
2022-05-25	2.046	2.051	1.919	1.951	19.509	164,435
2022-05-24	2.046	2.078	1.996	2.009	20.090	115,028
2022-05-23	2.086	2.154	2.009	2.035	20.354	204,715
2022-05-20	2.183	2.183	2.046	2.057	20.565	399,383
2022-05-19	2.059	2.149	2.001	2.117	21.172	205,709
2022-05-18	2.112	2.204	2.070	2.075	20.750	337,717
2022-05-17	2.257	2.328	2.062	2.096	20.961	566,602
2022-05-16	2.508	2.574	2.231	2.247	22.465	385,045
2022-05-13	2.152	2.500	2.152	2.500	25.000	386,942
2022-05-12	2.112	2.204	2.101	2.152	21.515	143,078
2022-05-11	2.100	2.132	1.973	2.112	21.122	179,752
2022-05-10	2.189	2.195	2.100	2.100	21.000	155,843
2022-05-09	2.200	2.200	2.046	2.100	21.000	343,497
2022-05-06	2.191	2.244	2.142	2.200	22.003	264,498
2022-05-05	2.307	2.404	2.212	2.249	22.492	241,274
2022-05-04	2.314	2.344	2.244	2.289	22.888	131,336
2022-05-03	2.376	2.412	2.288	2.314	23.139	114,374
2022-05-02	2.400	2.410	2.212	2.357	23.574	173,477
2022-04-29	2.402	2.463	2.357	2.405	24.049	160,472
2022-04-28	2.483	2.505	2.363	2.393	23.931	219,539
2022-04-27	2.508	2.574	2.454	2.483	24.828	126,550
2022-04-26	2.538	2.603	2.450	2.454	24.538	120,974
2022-04-25	2.521	2.600	2.468	2.533	25.330	126,321
2022-04-22	2.796	2.796	2.574	2.574	25.739	305,095
2022-04-21	2.957	2.967	2.782	2.798	27.983	227,954
2022-04-20	2.925	3.015	2.862	2.983	29.831	246,913
2022-04-19	3.110	3.110	2.841	2.925	29.250	264,733
2022-04-14	3.007	3.062	2.973	3.036	30.359	147,216
2022-04-13	2.864	3.015	2.838	3.007	30.068	355,139
2022-04-12	2.772	2.878	2.719	2.864	28.643	249,085
2022-04-11	2.772	2.825	2.677	2.806	28.062	167,760
2022-04-08	2.732	2.775	2.674	2.753	27.534	153,961
2022-04-07	2.735	2.801	2.653	2.732	27.323	183,748

← NewerPage 19 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.