Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.450 | 4.640 | 4.140 | 4.250 | 4.114 | 158,476 |
| 2024-05-27 | 4.680 | 4.680 | 4.140 | 4.450 | 4.308 | 56,999 |
| 2024-05-24 | 4.790 | 4.790 | 4.230 | 4.680 | 4.531 | 45,331 |
| 2024-05-23 | 4.750 | 4.800 | 4.150 | 4.800 | 4.647 | 170,423 |
| 2024-05-22 | 4.510 | 4.800 | 4.390 | 4.610 | 4.463 | 135,313 |
| 2024-05-21 | 3.980 | 4.480 | 3.940 | 4.380 | 4.240 | 90,262 |
| 2024-05-20 | 3.640 | 4.130 | 3.550 | 4.000 | 3.872 | 124,001 |
| 2024-05-17 | 3.990 | 3.990 | 3.500 | 3.700 | 3.582 | 155,363 |
| 2024-05-16 | 4.000 | 4.200 | 3.860 | 4.000 | 3.872 | 138,467 |
| 2024-05-15 | 3.750 | 4.150 | 3.750 | 3.990 | 3.863 | 139,155 |
| 2024-05-14 | 3.430 | 3.960 | 2.970 | 3.660 | 3.543 | 115,251 |
| 2024-05-13 | 3.000 | 3.490 | 3.000 | 3.450 | 3.340 | 40,719 |
| 2024-05-10 | 3.050 | 3.050 | 2.890 | 2.950 | 2.856 | 17,958 |
| 2024-05-08 | 2.920 | 3.040 | 2.920 | 3.000 | 2.904 | 4,162 |
| 2024-05-07 | 3.000 | 3.000 | 2.890 | 2.920 | 2.827 | 14,716 |
| 2024-05-06 | 3.030 | 3.030 | 2.890 | 2.920 | 2.827 | 20,347 |
| 2024-05-03 | 2.990 | 3.080 | 2.990 | 3.030 | 2.933 | 9,739 |
| 2024-05-02 | 3.000 | 3.000 | 2.940 | 2.990 | 2.895 | 31,367 |
| 2024-04-30 | 3.020 | 3.040 | 2.930 | 3.000 | 2.904 | 20,931 |
| 2024-04-29 | 3.150 | 3.390 | 2.850 | 3.080 | 2.982 | 79,464 |
| 2024-04-26 | 3.360 | 3.590 | 3.080 | 3.150 | 3.050 | 53,290 |
| 2024-04-25 | 3.000 | 3.500 | 2.850 | 3.360 | 3.253 | 38,411 |
| 2024-04-24 | 3.300 | 3.300 | 2.700 | 3.000 | 2.904 | 324,890 |
| 2024-04-23 | 3.710 | 3.860 | 3.510 | 3.620 | 3.505 | 24,911 |
| 2024-04-22 | 4.180 | 4.180 | 3.700 | 3.870 | 3.747 | 31,140 |
| 2024-04-19 | 4.160 | 4.200 | 3.880 | 3.930 | 3.805 | 134,366 |
| 2024-04-18 | 3.080 | 4.200 | 2.930 | 4.160 | 4.027 | 279,307 |
| 2024-04-17 | 2.900 | 3.080 | 2.800 | 3.080 | 2.982 | 69,644 |
| 2024-04-16 | 2.890 | 2.900 | 2.800 | 2.860 | 2.769 | 32,096 |
| 2024-04-15 | 2.820 | 2.950 | 2.820 | 2.890 | 2.798 | 30,375 |
| 2024-04-12 | 3.020 | 3.110 | 2.910 | 3.050 | 2.953 | 32,219 |
| 2024-04-11 | 2.950 | 3.000 | 2.870 | 3.000 | 2.904 | 32,879 |
| 2024-04-10 | 2.820 | 2.990 | 2.820 | 2.960 | 2.866 | 26,762 |
| 2024-04-09 | 2.960 | 3.080 | 2.960 | 3.040 | 2.943 | 15,416 |
| 2024-04-08 | 3.000 | 3.140 | 3.000 | 3.090 | 2.991 | 11,983 |
| 2024-04-05 | 2.950 | 3.170 | 2.950 | 3.150 | 3.050 | 55,574 |
| 2024-04-04 | 3.280 | 3.280 | 2.930 | 3.000 | 2.904 | 96,225 |
| 2024-04-03 | 3.000 | 3.370 | 2.920 | 3.270 | 3.166 | 72,377 |
| 2024-04-02 | 3.090 | 3.090 | 2.970 | 3.050 | 2.953 | 16,768 |
| 2024-03-28 | 3.090 | 3.090 | 3.000 | 3.090 | 2.991 | 49,085 |
| 2024-03-27 | 3.235 | 3.235 | 2.800 | 3.090 | 2.991 | 63,606 |
| 2024-03-26 | 3.300 | 3.300 | 3.180 | 3.235 | 3.132 | 73,755 |
| 2024-03-25 | 3.400 | 3.400 | 3.250 | 3.305 | 3.200 | 37,964 |
| 2024-03-22 | 3.395 | 3.400 | 3.300 | 3.400 | 3.292 | 28,651 |
| 2024-03-21 | 3.400 | 3.440 | 3.320 | 3.400 | 3.292 | 12,616 |
| 2024-03-20 | 3.410 | 3.445 | 3.275 | 3.400 | 3.292 | 21,730 |
| 2024-03-19 | 3.385 | 3.450 | 3.300 | 3.410 | 3.301 | 35,667 |
| 2024-03-18 | 3.260 | 3.490 | 3.200 | 3.270 | 3.166 | 23,225 |
| 2024-03-15 | 3.430 | 3.430 | 3.240 | 3.315 | 3.209 | 17,377 |
| 2024-03-14 | 3.300 | 3.435 | 3.245 | 3.395 | 3.287 | 65,218 |
| 2024-03-13 | 3.320 | 3.375 | 3.240 | 3.300 | 3.195 | 48,887 |
| 2024-03-12 | 3.345 | 3.350 | 3.285 | 3.330 | 3.224 | 11,499 |
| 2024-03-11 | 3.495 | 3.495 | 3.270 | 3.405 | 3.296 | 16,963 |
| 2024-03-08 | 3.370 | 3.495 | 3.245 | 3.495 | 3.384 | 59,396 |
| 2024-03-07 | 3.290 | 3.380 | 3.210 | 3.370 | 3.263 | 66,669 |
| 2024-03-06 | 3.390 | 3.490 | 3.215 | 3.295 | 3.190 | 34,100 |
| 2024-03-05 | 3.405 | 3.555 | 3.250 | 3.340 | 3.233 | 25,542 |
| 2024-03-04 | 3.595 | 3.685 | 3.300 | 3.565 | 3.451 | 18,302 |
| 2024-03-01 | 3.585 | 3.635 | 3.505 | 3.595 | 3.480 | 10,314 |
| 2024-02-29 | 3.215 | 3.625 | 3.215 | 3.585 | 3.471 | 42,083 |
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.