Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.215 | 3.625 | 3.215 | 3.585 | 3.471 | 42,083 |
| 2024-02-28 | 3.530 | 3.530 | 3.360 | 3.395 | 3.287 | 41,923 |
| 2024-02-27 | 3.380 | 3.525 | 3.365 | 3.500 | 3.388 | 34,365 |
| 2024-02-26 | 3.475 | 3.475 | 3.360 | 3.360 | 3.253 | 11,621 |
| 2024-02-23 | 3.425 | 3.495 | 3.250 | 3.480 | 3.369 | 76,151 |
| 2024-02-22 | 3.665 | 3.695 | 3.305 | 3.420 | 3.311 | 88,509 |
| 2024-02-21 | 3.715 | 3.750 | 3.630 | 3.695 | 3.577 | 55,688 |
| 2024-02-20 | 3.990 | 3.990 | 3.630 | 3.860 | 3.737 | 23,015 |
| 2024-02-19 | 3.970 | 3.980 | 3.420 | 3.880 | 3.756 | 74,113 |
| 2024-02-16 | 3.960 | 4.025 | 3.505 | 3.970 | 3.843 | 101,774 |
| 2024-02-15 | 3.730 | 3.890 | 3.630 | 3.865 | 3.742 | 81,685 |
| 2024-02-14 | 3.800 | 3.900 | 3.720 | 3.900 | 3.776 | 45,255 |
| 2024-02-13 | 3.825 | 3.825 | 3.800 | 3.800 | 3.679 | 41,977 |
| 2024-02-12 | 3.880 | 3.935 | 3.805 | 3.860 | 3.737 | 26,751 |
| 2024-02-09 | 3.950 | 4.065 | 3.810 | 3.920 | 3.795 | 21,369 |
| 2024-02-08 | 3.805 | 4.200 | 3.805 | 4.070 | 3.940 | 16,543 |
| 2024-02-07 | 4.000 | 4.220 | 3.900 | 4.075 | 3.945 | 34,853 |
| 2024-02-06 | 4.045 | 4.100 | 3.830 | 3.990 | 3.863 | 73,586 |
| 2024-02-05 | 3.700 | 4.100 | 3.700 | 4.045 | 3.916 | 46,632 |
| 2024-02-02 | 3.995 | 4.015 | 3.805 | 4.010 | 3.882 | 35,037 |
| 2024-02-01 | 3.750 | 4.030 | 3.650 | 3.995 | 3.868 | 59,105 |
| 2024-01-31 | 3.670 | 3.785 | 3.650 | 3.720 | 3.601 | 6,737 |
| 2024-01-30 | 3.785 | 3.805 | 3.700 | 3.805 | 3.684 | 38,598 |
| 2024-01-29 | 3.830 | 3.830 | 3.700 | 3.820 | 3.698 | 16,545 |
| 2024-01-26 | 3.795 | 3.995 | 3.760 | 3.835 | 3.713 | 37,141 |
| 2024-01-25 | 3.910 | 3.910 | 3.750 | 3.815 | 3.693 | 30,916 |
| 2024-01-24 | 3.830 | 4.045 | 3.750 | 3.915 | 3.790 | 30,983 |
| 2024-01-23 | 4.045 | 4.045 | 3.800 | 3.845 | 3.722 | 12,547 |
| 2024-01-22 | 3.765 | 4.065 | 3.755 | 3.875 | 3.751 | 50,033 |
| 2024-01-19 | 4.110 | 4.120 | 3.765 | 3.765 | 3.645 | 49,658 |
| 2024-01-18 | 3.760 | 4.120 | 3.760 | 4.110 | 3.979 | 94,318 |
| 2024-01-17 | 4.000 | 4.035 | 3.770 | 3.845 | 3.722 | 69,004 |
| 2024-01-16 | 3.750 | 4.045 | 3.750 | 4.000 | 3.872 | 119,743 |
| 2024-01-15 | 3.990 | 3.990 | 3.680 | 3.750 | 3.630 | 52,424 |
| 2024-01-12 | 3.615 | 3.980 | 3.610 | 3.770 | 3.650 | 19,367 |
| 2024-01-11 | 3.705 | 3.745 | 3.640 | 3.735 | 3.616 | 23,647 |
| 2024-01-10 | 3.800 | 3.800 | 3.700 | 3.760 | 3.640 | 12,004 |
| 2024-01-09 | 3.800 | 3.970 | 3.640 | 3.820 | 3.698 | 16,796 |
| 2024-01-08 | 3.845 | 3.845 | 3.555 | 3.800 | 3.679 | 18,012 |
| 2024-01-05 | 3.775 | 3.865 | 3.585 | 3.845 | 3.722 | 18,848 |
| 2024-01-04 | 3.950 | 3.950 | 3.705 | 3.770 | 3.650 | 3,975 |
| 2024-01-03 | 3.800 | 3.995 | 3.515 | 3.890 | 3.766 | 22,849 |
| 2024-01-02 | 3.700 | 3.800 | 3.425 | 3.800 | 3.679 | 11,686 |
| 2023-12-29 | 3.500 | 3.700 | 3.410 | 3.700 | 3.582 | 191,528 |
| 2023-12-28 | 3.590 | 3.735 | 3.140 | 3.500 | 3.388 | 267,325 |
| 2023-12-27 | 3.775 | 3.775 | 3.550 | 3.610 | 3.495 | 155,857 |
| 2023-12-22 | 3.700 | 3.850 | 3.620 | 3.775 | 3.655 | 54,695 |
| 2023-12-21 | 3.745 | 3.745 | 3.560 | 3.680 | 3.563 | 89,142 |
| 2023-12-20 | 3.865 | 3.865 | 3.650 | 3.750 | 3.630 | 68,599 |
| 2023-12-19 | 3.860 | 4.060 | 3.755 | 3.865 | 3.742 | 52,000 |
| 2023-12-18 | 4.045 | 4.045 | 3.805 | 3.860 | 3.737 | 22,215 |
| 2023-12-15 | 4.195 | 4.195 | 3.915 | 4.045 | 3.916 | 32,327 |
| 2023-12-14 | 3.950 | 4.105 | 3.830 | 4.090 | 3.960 | 48,348 |
| 2023-12-13 | 3.805 | 3.980 | 3.715 | 3.980 | 3.853 | 43,473 |
| 2023-12-12 | 3.920 | 3.955 | 3.735 | 3.800 | 3.679 | 51,801 |
| 2023-12-11 | 4.095 | 4.095 | 3.865 | 3.960 | 3.834 | 36,751 |
| 2023-12-08 | 4.055 | 4.260 | 3.900 | 4.105 | 3.974 | 40,265 |
| 2023-12-07 | 4.075 | 4.265 | 4.000 | 4.055 | 3.926 | 23,117 |
| 2023-12-06 | 3.750 | 4.050 | 3.650 | 3.900 | 3.776 | 55,091 |
| 2023-12-05 | 3.895 | 3.910 | 3.710 | 3.725 | 3.606 | 36,766 |
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.