Cell Impact AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 3.379 | 3.379 | 3.210 | 3.287 | 32.867 | 424,573 |
| 2022-01-11 | 3.321 | 3.535 | 3.250 | 3.337 | 33.368 | 347,433 |
| 2022-01-10 | 3.559 | 3.588 | 3.234 | 3.318 | 33.183 | 520,249 |
| 2022-01-07 | 3.630 | 3.659 | 3.456 | 3.561 | 35.612 | 636,102 |
| 2022-01-05 | 3.524 | 3.762 | 3.524 | 3.762 | 37.618 | 256,821 |
| 2022-01-04 | 3.646 | 3.759 | 3.464 | 3.524 | 35.242 | 303,045 |
| 2022-01-03 | 3.511 | 3.725 | 3.511 | 3.646 | 36.457 | 411,022 |
| 2021-12-30 | 3.379 | 3.524 | 3.379 | 3.524 | 35.242 | 456,024 |
| 2021-12-29 | 3.495 | 3.495 | 3.374 | 3.379 | 33.791 | 313,535 |
| 2021-12-28 | 3.561 | 3.656 | 3.471 | 3.471 | 34.714 | 324,340 |
| 2021-12-27 | 3.617 | 3.662 | 3.442 | 3.561 | 35.612 | 383,054 |
| 2021-12-23 | 3.669 | 3.669 | 3.363 | 3.577 | 35.770 | 579,356 |
| 2021-12-22 | 3.123 | 3.630 | 3.110 | 3.588 | 35.876 | 937,847 |
| 2021-12-21 | 3.139 | 3.237 | 3.062 | 3.097 | 30.966 | 309,316 |
| 2021-12-20 | 3.102 | 3.186 | 3.010 | 3.097 | 30.966 | 1,007,703 |
| 2021-12-17 | 3.062 | 3.205 | 3.004 | 3.205 | 32.048 | 758,726 |
| 2021-12-16 | 3.247 | 3.313 | 3.049 | 3.115 | 31.151 | 479,803 |
| 2021-12-15 | 3.329 | 3.408 | 3.192 | 3.231 | 32.312 | 274,106 |
| 2021-12-14 | 3.339 | 3.419 | 3.223 | 3.329 | 33.289 | 273,190 |
| 2021-12-13 | 3.564 | 3.582 | 3.316 | 3.339 | 33.395 | 330,083 |
| 2021-12-10 | 3.706 | 3.725 | 3.487 | 3.564 | 35.638 | 346,618 |
| 2021-12-09 | 3.965 | 4.055 | 3.696 | 3.706 | 37.064 | 249,216 |
| 2021-12-08 | 4.092 | 4.110 | 3.936 | 3.936 | 39.361 | 124,504 |
| 2021-12-07 | 3.717 | 4.158 | 3.638 | 4.073 | 40.733 | 361,147 |
| 2021-12-06 | 3.564 | 3.646 | 3.445 | 3.553 | 35.533 | 437,423 |
| 2021-12-03 | 4.044 | 4.205 | 3.584 | 3.584 | 35.838 | 478,681 |
| 2021-12-02 | 3.898 | 4.202 | 3.772 | 3.957 | 39.573 | 495,068 |
| 2021-12-01 | 3.569 | 3.933 | 3.480 | 3.821 | 38.212 | 574,145 |
| 2021-11-30 | 3.834 | 3.930 | 3.356 | 3.562 | 35.615 | 1,390,317 |
| 2021-11-29 | 4.422 | 4.469 | 4.328 | 4.373 | 43.728 | 166,935 |
| 2021-11-26 | 4.494 | 4.551 | 4.370 | 4.477 | 44.766 | 184,265 |
| 2021-11-25 | 4.477 | 4.583 | 4.457 | 4.501 | 45.014 | 122,472 |
| 2021-11-24 | 4.479 | 4.534 | 4.279 | 4.477 | 44.766 | 252,163 |
| 2021-11-23 | 4.657 | 4.657 | 4.469 | 4.479 | 44.791 | 152,951 |
| 2021-11-22 | 4.687 | 4.820 | 4.657 | 4.657 | 46.572 | 125,294 |
| 2021-11-19 | 4.801 | 5.018 | 4.600 | 4.675 | 46.745 | 492,547 |
| 2021-11-18 | 4.729 | 4.848 | 4.576 | 4.788 | 47.883 | 293,991 |
| 2021-11-17 | 4.984 | 4.996 | 4.501 | 4.729 | 47.289 | 787,620 |
| 2021-11-16 | 4.833 | 5.008 | 4.677 | 4.984 | 49.837 | 288,097 |
| 2021-11-15 | 4.924 | 4.996 | 4.699 | 4.835 | 48.353 | 579,712 |
| 2021-11-12 | 5.194 | 5.226 | 4.860 | 4.910 | 49.095 | 710,848 |
| 2021-11-11 | 5.565 | 5.565 | 4.986 | 5.125 | 51.246 | 781,705 |
| 2021-11-10 | 5.565 | 5.661 | 5.441 | 5.567 | 55.674 | 125,708 |
| 2021-11-09 | 5.634 | 5.901 | 5.533 | 5.612 | 56.119 | 258,175 |
| 2021-11-08 | 5.565 | 5.691 | 5.503 | 5.634 | 56.341 | 113,319 |
| 2021-11-05 | 5.614 | 5.733 | 5.577 | 5.698 | 56.984 | 118,426 |
| 2021-11-04 | 5.506 | 5.676 | 5.491 | 5.642 | 56.416 | 158,810 |
| 2021-11-03 | 5.817 | 5.916 | 5.493 | 5.506 | 55.055 | 168,696 |
| 2021-11-02 | 5.607 | 5.921 | 5.543 | 5.775 | 57.751 | 277,752 |
| 2021-11-01 | 5.585 | 5.642 | 5.426 | 5.607 | 56.069 | 176,789 |
| 2021-10-29 | 5.639 | 5.649 | 5.305 | 5.585 | 55.847 | 479,185 |
| 2021-10-28 | 5.726 | 5.924 | 5.666 | 5.862 | 58.617 | 119,466 |
| 2021-10-27 | 6.072 | 6.159 | 5.721 | 5.726 | 57.257 | 185,321 |
| 2021-10-26 | 5.417 | 6.227 | 5.417 | 6.084 | 60.843 | 522,926 |
| 2021-10-25 | 5.731 | 5.800 | 5.320 | 5.441 | 54.412 | 255,473 |
| 2021-10-22 | 6.369 | 6.412 | 5.689 | 5.731 | 57.306 | 493,069 |
| 2021-10-21 | 5.975 | 6.418 | 5.936 | 6.369 | 63.687 | 310,790 |
| 2021-10-20 | 6.214 | 6.214 | 5.877 | 6.018 | 60.175 | 281,816 |
| 2021-10-19 | 6.332 | 6.468 | 6.146 | 6.214 | 62.141 | 174,772 |
| 2021-10-18 | 6.035 | 6.412 | 5.886 | 6.332 | 63.316 | 214,337 |
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.