Cell Impact AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.685	2.767	2.627	2.732	27.323	305,136
2022-04-05	2.637	2.790	2.596	2.685	26.848	537,085
2022-04-04	2.548	2.603	2.455	2.603	26.029	229,031
2022-04-01	2.449	2.521	2.409	2.482	24.815	258,882
2022-03-31	2.434	2.529	2.389	2.443	24.432	235,920
2022-03-30	2.508	2.549	2.389	2.434	24.340	1,332,218
2022-03-29	2.587	2.607	2.455	2.508	25.079	315,665
2022-03-28	2.384	2.591	2.363	2.578	25.778	498,390
2022-03-25	2.429	2.548	2.384	2.384	23.838	571,864
2022-03-24	2.513	2.534	2.343	2.413	24.129	501,476
2022-03-23	2.798	2.809	2.467	2.492	24.921	634,015
2022-03-22	2.851	2.856	2.746	2.769	27.692	170,222
2022-03-21	2.809	2.859	2.724	2.851	28.511	269,998
2022-03-18	2.946	2.946	2.796	2.796	27.956	278,243
2022-03-17	2.859	3.070	2.859	2.938	29.382	326,732
2022-03-16	2.928	2.957	2.780	2.859	28.590	377,701
2022-03-15	3.065	3.065	2.759	2.790	27.904	713,300
2022-03-14	3.300	3.432	3.049	3.078	30.781	971,212
2022-03-11	2.709	3.337	2.706	3.287	32.867	1,570,408
2022-03-10	2.759	2.819	2.629	2.709	27.085	472,380
2022-03-09	2.748	2.830	2.587	2.677	26.768	673,980
2022-03-08	2.303	2.639	2.245	2.639	26.386	553,836
2022-03-07	2.174	2.402	2.042	2.321	23.205	499,921
2022-03-04	2.328	2.397	2.153	2.183	21.832	481,612
2022-03-03	2.554	2.624	2.332	2.332	23.323	330,758
2022-03-02	2.566	2.685	2.488	2.550	25.501	379,879
2022-03-01	2.798	2.864	2.515	2.566	25.660	673,612
2022-02-28	2.178	2.772	2.112	2.772	27.719	890,986
2022-02-25	2.290	2.361	2.162	2.293	22.927	406,899
2022-02-24	1.964	2.208	1.804	2.208	22.083	632,097
2022-02-23	2.244	2.336	2.123	2.136	21.357	236,748
2022-02-22	2.112	2.310	2.026	2.237	22.373	379,909
2022-02-21	2.257	2.260	2.112	2.171	21.713	510,025
2022-02-18	2.555	2.562	2.192	2.260	22.597	811,568
2022-02-17	2.703	2.727	2.558	2.563	25.633	207,500
2022-02-16	2.838	2.888	2.685	2.746	27.455	155,777
2022-02-15	2.600	2.822	2.516	2.817	28.168	232,176
2022-02-14	2.574	2.639	2.478	2.600	26.003	369,934
2022-02-11	2.672	2.772	2.602	2.727	27.270	178,857
2022-02-10	2.743	2.769	2.624	2.674	26.742	166,009
2022-02-09	2.680	2.772	2.680	2.743	27.428	85,120
2022-02-08	2.769	2.769	2.588	2.674	26.742	130,009
2022-02-07	2.838	2.851	2.664	2.714	27.138	123,324
2022-02-04	2.862	2.941	2.775	2.775	27.745	157,350
2022-02-03	2.996	2.996	2.846	2.859	28.590	131,027
2022-02-02	2.917	3.070	2.917	2.959	29.593	240,124
2022-02-01	2.862	2.980	2.817	2.901	29.012	298,567
2022-01-31	2.801	3.002	2.796	2.846	28.458	257,596
2022-01-28	2.743	2.782	2.669	2.764	27.640	143,034
2022-01-27	2.561	2.769	2.521	2.738	27.376	285,731
2022-01-26	2.458	2.640	2.458	2.600	26.003	313,121
2022-01-25	2.508	2.619	2.421	2.450	24.498	435,363
2022-01-24	2.640	2.706	2.458	2.487	24.868	609,404
2022-01-21	2.846	2.851	2.687	2.732	27.323	334,712
2022-01-20	2.891	2.941	2.790	2.893	28.933	299,645
2022-01-19	2.746	2.951	2.740	2.896	28.960	371,505
2022-01-18	2.967	2.978	2.738	2.793	27.930	695,535
2022-01-17	3.160	3.181	2.944	2.973	29.725	507,930
2022-01-14	3.310	3.310	3.157	3.160	31.599	301,982
2022-01-13	3.287	3.353	3.229	3.342	33.421	257,563

← NewerPage 20 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.