Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.820 | 4.175 | 3.705 | 3.830 | 3.708 | 64,703 |
| 2023-11-30 | 3.820 | 3.855 | 3.760 | 3.805 | 3.684 | 23,788 |
| 2023-11-29 | 3.760 | 3.880 | 3.550 | 3.860 | 3.737 | 168,167 |
| 2023-11-28 | 4.090 | 4.205 | 4.090 | 4.165 | 4.032 | 49,477 |
| 2023-11-27 | 4.350 | 4.350 | 4.090 | 4.255 | 4.119 | 123,875 |
| 2023-11-24 | 4.425 | 4.425 | 4.240 | 4.400 | 4.260 | 13,763 |
| 2023-11-23 | 4.445 | 4.500 | 4.220 | 4.430 | 4.289 | 21,719 |
| 2023-11-22 | 4.455 | 4.645 | 4.440 | 4.500 | 4.356 | 15,046 |
| 2023-11-21 | 4.530 | 4.530 | 4.395 | 4.460 | 4.318 | 63,843 |
| 2023-11-20 | 4.600 | 4.690 | 4.525 | 4.600 | 4.453 | 10,694 |
| 2023-11-17 | 4.255 | 4.685 | 4.255 | 4.580 | 4.434 | 25,060 |
| 2023-11-16 | 4.845 | 4.845 | 4.650 | 4.795 | 4.642 | 5,095 |
| 2023-11-15 | 4.895 | 4.900 | 4.770 | 4.800 | 4.647 | 10,944 |
| 2023-11-14 | 4.625 | 4.900 | 4.600 | 4.750 | 4.599 | 27,434 |
| 2023-11-13 | 4.660 | 4.895 | 4.505 | 4.635 | 4.487 | 7,148 |
| 2023-11-10 | 4.950 | 5.130 | 4.750 | 4.760 | 4.608 | 17,203 |
| 2023-11-09 | 5.180 | 5.180 | 4.950 | 5.140 | 4.976 | 16,142 |
| 2023-11-08 | 5.090 | 5.230 | 5.000 | 5.110 | 4.947 | 31,360 |
| 2023-11-07 | 5.000 | 5.090 | 5.000 | 5.090 | 4.928 | 20,843 |
| 2023-11-06 | 4.945 | 5.050 | 4.750 | 5.000 | 4.841 | 27,552 |
| 2023-11-03 | 4.800 | 4.995 | 4.750 | 4.945 | 4.787 | 25,409 |
| 2023-11-02 | 4.990 | 5.000 | 4.760 | 4.975 | 4.816 | 6,971 |
| 2023-11-01 | 4.700 | 4.995 | 4.700 | 4.845 | 4.690 | 45,719 |
| 2023-10-31 | 4.620 | 4.745 | 4.600 | 4.700 | 4.550 | 24,305 |
| 2023-10-30 | 4.520 | 4.690 | 4.205 | 4.690 | 4.540 | 40,154 |
| 2023-10-27 | 4.215 | 4.450 | 4.105 | 4.450 | 4.308 | 30,649 |
| 2023-10-26 | 4.180 | 4.215 | 4.100 | 4.215 | 4.081 | 44,268 |
| 2023-10-25 | 4.150 | 4.195 | 4.100 | 4.180 | 4.047 | 18,974 |
| 2023-10-24 | 3.850 | 4.235 | 3.850 | 4.180 | 4.047 | 60,446 |
| 2023-10-23 | 3.750 | 3.990 | 3.605 | 3.840 | 3.718 | 104,181 |
| 2023-10-20 | 4.115 | 4.115 | 3.580 | 3.750 | 3.630 | 133,002 |
| 2023-10-19 | 3.795 | 3.900 | 3.735 | 3.825 | 3.703 | 10,695 |
| 2023-10-18 | 3.795 | 4.245 | 3.725 | 3.795 | 3.674 | 34,833 |
| 2023-10-17 | 3.875 | 3.875 | 3.725 | 3.795 | 3.674 | 33,626 |
| 2023-10-16 | 3.895 | 4.285 | 3.800 | 3.960 | 3.834 | 54,133 |
| 2023-10-13 | 3.800 | 4.195 | 3.650 | 3.895 | 3.771 | 68,439 |
| 2023-10-12 | 4.455 | 4.455 | 3.790 | 3.800 | 3.679 | 386,927 |
| 2023-10-11 | 4.370 | 4.505 | 4.315 | 4.455 | 4.313 | 41,651 |
| 2023-10-10 | 4.560 | 4.560 | 4.275 | 4.375 | 4.235 | 99,988 |
| 2023-10-09 | 4.615 | 4.910 | 4.565 | 4.640 | 4.492 | 19,414 |
| 2023-10-06 | 4.695 | 4.845 | 4.585 | 4.700 | 4.550 | 82,184 |
| 2023-10-05 | 4.405 | 4.980 | 4.405 | 4.700 | 4.550 | 25,355 |
| 2023-10-04 | 4.765 | 4.765 | 4.500 | 4.700 | 4.550 | 158,930 |
| 2023-10-03 | 5.290 | 5.290 | 4.660 | 4.770 | 4.618 | 580,941 |
| 2023-10-02 | 5.160 | 5.190 | 4.960 | 5.190 | 5.024 | 5,536 |
| 2023-09-29 | 5.030 | 5.270 | 5.030 | 5.170 | 5.005 | 6,472 |
| 2023-09-28 | 5.070 | 5.270 | 4.995 | 5.190 | 5.024 | 6,982 |
| 2023-09-27 | 5.080 | 5.390 | 5.060 | 5.180 | 5.015 | 22,901 |
| 2023-09-26 | 5.150 | 5.280 | 5.000 | 5.080 | 4.918 | 25,830 |
| 2023-09-25 | 5.410 | 5.410 | 5.080 | 5.150 | 4.986 | 79,392 |
| 2023-09-22 | 5.390 | 5.500 | 5.270 | 5.410 | 5.237 | 27,143 |
| 2023-09-21 | 5.300 | 5.410 | 5.220 | 5.400 | 5.228 | 28,006 |
| 2023-09-20 | 5.590 | 5.680 | 5.300 | 5.410 | 5.237 | 56,240 |
| 2023-09-19 | 5.790 | 5.880 | 5.230 | 5.600 | 5.421 | 125,881 |
| 2023-09-18 | 5.500 | 5.880 | 5.500 | 5.790 | 5.605 | 75,284 |
| 2023-09-15 | 5.530 | 5.580 | 5.370 | 5.500 | 5.325 | 17,994 |
| 2023-09-14 | 5.570 | 5.570 | 5.450 | 5.530 | 5.354 | 18,753 |
| 2023-09-13 | 5.690 | 5.690 | 5.440 | 5.570 | 5.392 | 36,639 |
| 2023-09-12 | 5.450 | 5.520 | 5.370 | 5.440 | 5.267 | 17,974 |
| 2023-09-11 | 5.350 | 5.550 | 5.350 | 5.450 | 5.276 | 30,768 |
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.