Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.760 | 6.960 | 6.560 | 6.960 | 6.738 | 13,004 |
| 2024-08-21 | 6.880 | 6.880 | 6.700 | 6.880 | 6.661 | 4,648 |
| 2024-08-20 | 6.800 | 7.000 | 6.660 | 6.940 | 6.719 | 16,195 |
| 2024-08-19 | 7.000 | 7.160 | 6.200 | 6.800 | 6.583 | 19,691 |
| 2024-08-16 | 6.960 | 7.140 | 6.740 | 6.900 | 6.680 | 13,920 |
| 2024-08-15 | 6.960 | 6.960 | 6.620 | 6.740 | 6.525 | 26,393 |
| 2024-08-14 | 6.900 | 6.960 | 6.660 | 6.960 | 6.738 | 38,633 |
| 2024-08-13 | 6.880 | 6.980 | 6.600 | 6.880 | 6.661 | 29,070 |
| 2024-08-12 | 7.300 | 7.300 | 6.840 | 7.000 | 6.777 | 44,372 |
| 2024-08-09 | 6.860 | 7.460 | 6.860 | 7.300 | 7.067 | 69,434 |
| 2024-08-08 | 6.900 | 6.900 | 6.520 | 6.860 | 6.641 | 52,055 |
| 2024-08-07 | 6.580 | 6.920 | 6.220 | 6.540 | 6.331 | 21,222 |
| 2024-08-06 | 6.100 | 6.980 | 6.100 | 6.600 | 6.389 | 61,084 |
| 2024-08-05 | 6.820 | 6.820 | 5.120 | 6.160 | 5.964 | 92,979 |
| 2024-08-02 | 7.140 | 7.220 | 6.580 | 7.000 | 6.777 | 35,823 |
| 2024-08-01 | 7.580 | 7.740 | 7.140 | 7.220 | 6.990 | 46,057 |
| 2024-07-31 | 7.380 | 7.480 | 7.060 | 7.480 | 7.241 | 53,132 |
| 2024-07-30 | 7.460 | 7.780 | 7.220 | 7.380 | 7.145 | 48,876 |
| 2024-07-29 | 7.000 | 7.800 | 7.000 | 7.500 | 7.261 | 207,604 |
| 2024-07-26 | 6.940 | 6.960 | 5.980 | 6.440 | 6.235 | 100,585 |
| 2024-07-25 | 6.740 | 6.980 | 6.600 | 6.980 | 6.757 | 71,918 |
| 2024-07-24 | 6.040 | 6.760 | 6.040 | 6.740 | 6.525 | 68,437 |
| 2024-07-23 | 6.200 | 6.200 | 6.080 | 6.140 | 5.944 | 5,323 |
| 2024-07-22 | 6.300 | 6.320 | 5.980 | 6.180 | 5.983 | 46,908 |
| 2024-07-19 | 6.380 | 6.380 | 6.100 | 6.320 | 6.118 | 10,636 |
| 2024-07-18 | 6.200 | 6.380 | 6.040 | 6.380 | 6.177 | 53,502 |
| 2024-07-17 | 6.340 | 6.460 | 5.900 | 6.200 | 6.002 | 46,231 |
| 2024-07-16 | 6.900 | 6.960 | 6.100 | 6.340 | 6.138 | 84,760 |
| 2024-07-15 | 7.000 | 7.200 | 6.320 | 6.520 | 6.312 | 90,366 |
| 2024-07-12 | 7.100 | 7.100 | 6.580 | 6.960 | 6.738 | 108,433 |
| 2024-07-11 | 6.980 | 7.160 | 6.760 | 6.960 | 6.738 | 72,939 |
| 2024-07-10 | 6.200 | 6.960 | 6.200 | 6.800 | 6.583 | 214,987 |
| 2024-07-09 | 6.260 | 6.340 | 5.940 | 6.160 | 5.964 | 62,259 |
| 2024-07-08 | 5.880 | 6.240 | 5.220 | 6.200 | 6.002 | 99,213 |
| 2024-07-05 | 5.900 | 6.400 | 5.680 | 5.880 | 5.692 | 114,707 |
| 2024-07-04 | 6.200 | 6.200 | 5.500 | 5.980 | 5.789 | 111,000 |
| 2024-07-03 | 5.300 | 6.200 | 4.900 | 6.200 | 6.002 | 199,314 |
| 2024-07-02 | 4.760 | 5.200 | 4.680 | 5.200 | 5.034 | 184,781 |
| 2024-07-01 | 4.720 | 4.730 | 4.500 | 4.720 | 4.569 | 90,365 |
| 2024-06-28 | 4.800 | 4.800 | 4.440 | 4.650 | 4.502 | 121,420 |
| 2024-06-27 | 4.640 | 4.750 | 4.410 | 4.750 | 4.599 | 51,132 |
| 2024-06-26 | 4.560 | 4.560 | 4.410 | 4.560 | 4.415 | 55,506 |
| 2024-06-25 | 4.490 | 4.650 | 4.200 | 4.560 | 4.415 | 163,875 |
| 2024-06-24 | 4.200 | 4.900 | 4.160 | 4.160 | 4.027 | 255,592 |
| 2024-06-20 | 3.700 | 3.840 | 3.630 | 3.820 | 3.698 | 15,848 |
| 2024-06-19 | 3.520 | 3.700 | 3.520 | 3.700 | 3.582 | 68,445 |
| 2024-06-18 | 3.630 | 3.840 | 3.520 | 3.700 | 3.582 | 4,475 |
| 2024-06-17 | 3.750 | 3.750 | 3.630 | 3.670 | 3.553 | 13,256 |
| 2024-06-14 | 3.800 | 3.870 | 3.750 | 3.830 | 3.708 | 53,521 |
| 2024-06-13 | 3.710 | 3.860 | 3.580 | 3.640 | 3.524 | 26,711 |
| 2024-06-12 | 3.820 | 3.820 | 3.630 | 3.720 | 3.601 | 41,010 |
| 2024-06-11 | 3.970 | 3.970 | 3.650 | 3.820 | 3.698 | 101,826 |
| 2024-06-10 | 4.030 | 4.030 | 3.700 | 3.830 | 3.708 | 26,864 |
| 2024-06-07 | 3.870 | 3.990 | 3.600 | 3.980 | 3.853 | 100,585 |
| 2024-06-05 | 4.000 | 4.190 | 3.860 | 3.910 | 3.785 | 24,724 |
| 2024-06-04 | 3.830 | 4.100 | 3.800 | 4.000 | 3.872 | 24,460 |
| 2024-06-03 | 4.200 | 4.240 | 3.850 | 3.950 | 3.824 | 90,756 |
| 2024-05-31 | 4.040 | 4.240 | 4.010 | 4.200 | 4.066 | 18,143 |
| 2024-05-30 | 4.170 | 4.290 | 3.750 | 4.050 | 3.921 | 80,851 |
| 2024-05-29 | 4.490 | 4.490 | 4.110 | 4.170 | 4.037 | 43,253 |
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.