Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.350 | 5.450 | 5.300 | 5.350 | 5.179 | 28,437 |
| 2023-09-07 | 5.590 | 5.590 | 5.300 | 5.350 | 5.179 | 35,795 |
| 2023-09-06 | 5.430 | 5.650 | 5.370 | 5.500 | 5.325 | 19,994 |
| 2023-09-05 | 5.320 | 5.790 | 5.320 | 5.550 | 5.373 | 18,685 |
| 2023-09-04 | 5.720 | 5.720 | 5.200 | 5.430 | 5.257 | 77,204 |
| 2023-09-01 | 5.700 | 5.850 | 5.510 | 5.720 | 5.538 | 23,562 |
| 2023-08-31 | 5.630 | 5.860 | 5.380 | 5.700 | 5.518 | 41,266 |
| 2023-08-30 | 5.990 | 5.990 | 5.600 | 5.630 | 5.450 | 32,269 |
| 2023-08-29 | 6.010 | 6.020 | 5.770 | 5.850 | 5.663 | 34,022 |
| 2023-08-28 | 5.980 | 6.040 | 5.730 | 6.010 | 5.818 | 77,332 |
| 2023-08-25 | 5.820 | 6.000 | 5.510 | 5.870 | 5.683 | 1,232,613 |
| 2023-08-24 | 5.800 | 5.830 | 5.730 | 5.820 | 5.634 | 12,849 |
| 2023-08-23 | 5.850 | 5.850 | 5.530 | 5.800 | 5.615 | 17,592 |
| 2023-08-22 | 5.850 | 5.850 | 5.730 | 5.750 | 5.567 | 7,298 |
| 2023-08-21 | 5.770 | 5.880 | 5.730 | 5.790 | 5.605 | 16,681 |
| 2023-08-18 | 5.880 | 5.880 | 5.610 | 5.770 | 5.586 | 37,606 |
| 2023-08-17 | 5.790 | 5.990 | 5.500 | 5.600 | 5.421 | 48,292 |
| 2023-08-16 | 5.800 | 6.010 | 5.800 | 5.850 | 5.663 | 5,895 |
| 2023-08-15 | 6.040 | 6.040 | 5.850 | 5.860 | 5.673 | 8,301 |
| 2023-08-14 | 6.000 | 6.050 | 5.840 | 6.000 | 5.809 | 10,779 |
| 2023-08-11 | 5.880 | 6.000 | 5.880 | 6.000 | 5.809 | 42,892 |
| 2023-08-10 | 5.790 | 5.890 | 5.710 | 5.890 | 5.702 | 9,022 |
| 2023-08-09 | 5.930 | 5.930 | 5.700 | 5.870 | 5.683 | 7,941 |
| 2023-08-08 | 5.690 | 5.960 | 5.600 | 5.840 | 5.654 | 47,224 |
| 2023-08-07 | 5.770 | 5.770 | 5.540 | 5.690 | 5.509 | 75,742 |
| 2023-08-04 | 5.840 | 5.840 | 5.600 | 5.780 | 5.596 | 6,409 |
| 2023-08-03 | 5.840 | 5.840 | 5.550 | 5.690 | 5.509 | 10,186 |
| 2023-08-02 | 5.700 | 5.850 | 5.550 | 5.690 | 5.509 | 2,378 |
| 2023-08-01 | 5.510 | 5.700 | 5.510 | 5.700 | 5.518 | 5,644 |
| 2023-07-31 | 5.700 | 5.780 | 5.500 | 5.710 | 5.528 | 6,718 |
| 2023-07-28 | 5.730 | 5.780 | 5.520 | 5.700 | 5.518 | 51,399 |
| 2023-07-27 | 5.810 | 5.810 | 5.490 | 5.730 | 5.547 | 43,097 |
| 2023-07-26 | 5.790 | 5.880 | 5.450 | 5.600 | 5.421 | 48,167 |
| 2023-07-25 | 5.720 | 5.960 | 5.700 | 5.890 | 5.702 | 62,756 |
| 2023-07-24 | 5.730 | 5.940 | 5.710 | 5.720 | 5.538 | 25,980 |
| 2023-07-21 | 5.610 | 5.810 | 5.320 | 5.730 | 5.547 | 86,455 |
| 2023-07-20 | 6.000 | 6.000 | 5.600 | 5.610 | 5.431 | 21,098 |
| 2023-07-19 | 5.750 | 6.040 | 5.590 | 5.760 | 5.576 | 30,389 |
| 2023-07-18 | 5.800 | 5.890 | 5.710 | 5.800 | 5.615 | 65,173 |
| 2023-07-17 | 5.860 | 5.940 | 5.700 | 5.800 | 5.615 | 18,473 |
| 2023-07-14 | 5.990 | 6.150 | 5.700 | 5.860 | 5.673 | 57,889 |
| 2023-07-13 | 5.700 | 5.880 | 5.500 | 5.880 | 5.692 | 40,094 |
| 2023-07-12 | 5.930 | 5.990 | 5.710 | 5.760 | 5.576 | 23,814 |
| 2023-07-11 | 5.740 | 6.110 | 5.740 | 5.840 | 5.654 | 62,152 |
| 2023-07-10 | 5.660 | 6.030 | 5.660 | 5.890 | 5.702 | 28,496 |
| 2023-07-07 | 5.900 | 5.900 | 5.590 | 5.660 | 5.479 | 20,045 |
| 2023-07-06 | 6.110 | 6.110 | 5.550 | 5.730 | 5.547 | 61,696 |
| 2023-07-05 | 5.960 | 6.400 | 5.800 | 5.890 | 5.702 | 67,869 |
| 2023-07-04 | 5.750 | 5.980 | 5.570 | 5.860 | 5.673 | 16,481 |
| 2023-07-03 | 5.800 | 5.930 | 5.620 | 5.800 | 5.615 | 32,885 |
| 2023-06-30 | 6.120 | 6.120 | 5.600 | 5.800 | 5.615 | 36,561 |
| 2023-06-29 | 6.210 | 6.210 | 5.500 | 6.080 | 5.886 | 41,068 |
| 2023-06-28 | 6.360 | 6.360 | 5.600 | 5.920 | 5.731 | 58,052 |
| 2023-06-27 | 6.290 | 6.400 | 5.830 | 6.270 | 6.070 | 47,432 |
| 2023-06-26 | 5.950 | 6.500 | 5.800 | 6.290 | 6.089 | 120,935 |
| 2023-06-22 | 5.550 | 5.960 | 5.550 | 5.950 | 5.760 | 104,346 |
| 2023-06-21 | 5.370 | 5.560 | 5.120 | 5.550 | 5.373 | 88,831 |
| 2023-06-20 | 5.260 | 5.900 | 5.190 | 5.390 | 5.218 | 61,627 |
| 2023-06-19 | 5.660 | 5.940 | 5.610 | 5.870 | 5.683 | 30,012 |
| 2023-06-16 | 5.630 | 5.660 | 5.260 | 5.650 | 5.470 | 31,674 |
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.