Cell Impact AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.013	0.013	0.012	0.013	0.125	1,831,557
2025-08-08	0.012	0.013	0.012	0.013	0.126	1,666,219
2025-08-07	0.012	0.013	0.012	0.012	0.123	1,476,797
2025-08-06	0.013	0.013	0.012	0.012	0.122	2,633,160
2025-08-05	0.013	0.013	0.012	0.012	0.123	4,199,575
2025-08-04	0.013	0.014	0.013	0.013	0.126	2,010,419
2025-08-01	0.013	0.013	0.013	0.013	0.130	1,795,093
2025-07-31	0.013	0.014	0.013	0.013	0.130	2,365,765
2025-07-30	0.014	0.014	0.013	0.013	0.130	4,860,538
2025-07-29	0.014	0.015	0.013	0.014	0.137	49,081,852
2025-07-28	0.018	0.018	0.014	0.014	0.143	3,803,826
2025-07-25	0.017	0.017	0.016	0.017	0.169	925,756
2025-07-24	0.017	0.017	0.016	0.016	0.159	1,479,752
2025-07-23	0.018	0.019	0.015	0.016	0.164	1,859,134
2025-07-22	0.020	0.020	0.017	0.018	0.179	1,197,343
2025-07-21	0.020	0.021	0.018	0.019	0.191	1,331,034
2025-07-18	0.018	0.020	0.018	0.020	0.201	1,516,895
2025-07-17	0.019	0.021	0.018	0.018	0.177	1,707,187
2025-07-16	0.019	0.021	0.018	0.019	0.187	1,722,204
2025-07-15	0.020	0.021	0.018	0.018	0.184	711,918
2025-07-14	0.020	0.022	0.020	0.020	0.202	937,508
2025-07-11	0.021	0.022	0.020	0.022	0.215	908,737
2025-07-10	0.021	0.023	0.020	0.021	0.211	744,727
2025-07-09	0.024	0.024	0.021	0.021	0.213	1,380,085
2025-07-08	0.020	0.025	0.020	0.024	0.241	1,394,904
2025-07-07	0.022	0.024	0.018	0.019	0.191	743,226
2025-07-04	0.025	0.025	0.022	0.022	0.216	1,404,737
2025-07-03	0.027	0.027	0.023	0.025	0.251	1,560,991
2025-07-02	0.028	0.030	0.024	0.026	0.255	1,599,678
2025-07-01	0.034	0.037	0.025	0.027	0.272	4,868,155
2025-06-30	0.022	0.063	0.022	0.033	0.332	12,269,610
2025-06-27	0.021	0.022	0.019	0.022	0.215	1,182,542
2025-06-26	0.023	0.024	0.019	0.021	0.207	1,448,009
2025-06-25	0.024	0.025	0.022	0.022	0.223	1,551,929
2025-06-24	0.029	0.029	0.022	0.026	0.265	888,860
2025-06-23	0.022	0.030	0.022	0.028	0.275	1,310,726
2025-06-19	0.017	0.018	0.017	0.017	0.172	190,553
2025-06-18	0.018	0.019	0.017	0.017	0.174	341,831
2025-06-17	0.018	0.019	0.017	0.018	0.183	859,970
2025-06-16	0.018	0.019	0.018	0.018	0.177	429,650
2025-06-13	0.018	0.019	0.017	0.018	0.176	444,762
2025-06-12	0.017	0.018	0.017	0.018	0.179	370,846
2025-06-11	0.017	0.017	0.017	0.017	0.172	280,948
2025-06-10	0.018	0.018	0.017	0.018	0.175	816,778
2025-06-09	0.019	0.019	0.017	0.018	0.182	906,160
2025-06-05	0.018	0.018	0.017	0.018	0.183	1,156,799
2025-06-04	0.018	0.019	0.018	0.018	0.184	315,781
2025-06-03	0.019	0.019	0.018	0.018	0.183	357,037
2025-06-02	0.019	0.019	0.018	0.019	0.185	492,426
2025-05-30	0.019	0.019	0.018	0.019	0.187	804,504
2025-05-28	0.018	0.019	0.018	0.018	0.182	188,582
2025-05-27	0.019	0.019	0.018	0.018	0.182	444,642
2025-05-26	0.019	0.019	0.017	0.018	0.181	1,087,084
2025-05-23	0.019	0.019	0.018	0.019	0.187	777,074
2025-05-22	0.019	0.020	0.018	0.019	0.186	907,205
2025-05-21	0.020	0.021	0.018	0.019	0.188	1,710,950
2025-05-20	0.031	0.032	0.013	0.020	0.201	5,770,770
2025-05-19	0.032	0.033	0.030	0.032	0.315	605,743
2025-05-16	0.030	0.031	0.029	0.030	0.295	378,712
2025-05-15	0.032	0.032	0.030	0.031	0.308	898,618

← NewerPage 6 of 22 · 1,261 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.