Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.630 | 5.660 | 5.260 | 5.650 | 5.470 | 31,674 |
| 2023-06-15 | 5.460 | 5.640 | 5.460 | 5.630 | 5.450 | 37,013 |
| 2023-06-14 | 5.310 | 5.550 | 5.310 | 5.460 | 5.286 | 32,880 |
| 2023-06-13 | 5.290 | 5.390 | 5.100 | 5.300 | 5.131 | 28,753 |
| 2023-06-12 | 5.400 | 5.520 | 5.060 | 5.290 | 5.121 | 42,568 |
| 2023-06-09 | 5.020 | 5.520 | 5.020 | 5.400 | 5.228 | 49,810 |
| 2023-06-08 | 5.440 | 5.540 | 5.020 | 5.020 | 4.860 | 15,476 |
| 2023-06-07 | 5.000 | 5.800 | 4.995 | 5.440 | 5.267 | 174,665 |
| 2023-06-05 | 4.750 | 4.900 | 4.545 | 4.845 | 4.690 | 25,378 |
| 2023-06-02 | 4.890 | 4.890 | 4.535 | 4.710 | 4.560 | 20,284 |
| 2023-06-01 | 4.635 | 4.635 | 4.415 | 4.605 | 4.458 | 7,754 |
| 2023-05-31 | 4.880 | 4.895 | 4.550 | 4.675 | 4.526 | 18,621 |
| 2023-05-30 | 4.835 | 4.870 | 4.745 | 4.845 | 4.690 | 32,069 |
| 2023-05-29 | 4.705 | 4.875 | 4.605 | 4.835 | 4.681 | 8,920 |
| 2023-05-26 | 4.785 | 4.855 | 4.650 | 4.705 | 4.555 | 20,129 |
| 2023-05-25 | 4.650 | 4.795 | 4.650 | 4.785 | 4.632 | 6,256 |
| 2023-05-24 | 4.795 | 4.795 | 4.650 | 4.650 | 4.502 | 17,388 |
| 2023-05-23 | 4.780 | 4.880 | 4.700 | 4.825 | 4.671 | 22,817 |
| 2023-05-22 | 4.705 | 4.875 | 4.650 | 4.875 | 4.720 | 23,859 |
| 2023-05-19 | 4.610 | 4.790 | 4.610 | 4.700 | 4.550 | 10,656 |
| 2023-05-17 | 4.845 | 4.845 | 4.550 | 4.795 | 4.642 | 19,083 |
| 2023-05-16 | 4.620 | 4.685 | 4.500 | 4.630 | 4.482 | 11,380 |
| 2023-05-15 | 4.565 | 4.890 | 4.565 | 4.620 | 4.473 | 22,866 |
| 2023-05-12 | 4.715 | 4.980 | 4.505 | 4.900 | 4.744 | 3,643 |
| 2023-05-11 | 4.790 | 4.975 | 4.505 | 4.880 | 4.724 | 40,304 |
| 2023-05-10 | 4.840 | 4.840 | 4.495 | 4.580 | 4.434 | 39,709 |
| 2023-05-09 | 4.995 | 4.995 | 4.605 | 4.840 | 4.686 | 15,052 |
| 2023-05-08 | 4.945 | 5.100 | 4.750 | 4.780 | 4.628 | 49,352 |
| 2023-05-05 | 4.960 | 5.080 | 4.805 | 4.945 | 4.787 | 10,352 |
| 2023-05-04 | 4.970 | 4.995 | 4.800 | 4.955 | 4.797 | 15,650 |
| 2023-05-03 | 5.060 | 5.080 | 4.800 | 4.970 | 4.811 | 23,220 |
| 2023-05-02 | 4.945 | 5.100 | 4.875 | 5.060 | 4.899 | 49,253 |
| 2023-04-28 | 5.000 | 5.000 | 4.875 | 4.945 | 4.787 | 25,291 |
| 2023-04-27 | 5.040 | 5.070 | 4.875 | 4.950 | 4.792 | 25,201 |
| 2023-04-26 | 5.060 | 5.100 | 4.870 | 5.040 | 4.879 | 16,220 |
| 2023-04-25 | 4.870 | 5.060 | 4.680 | 5.060 | 4.899 | 104,609 |
| 2023-04-24 | 4.890 | 4.895 | 4.415 | 4.870 | 4.715 | 26,718 |
| 2023-04-21 | 4.620 | 4.875 | 4.440 | 4.700 | 4.550 | 31,146 |
| 2023-04-20 | 4.875 | 4.875 | 4.525 | 4.620 | 4.473 | 16,973 |
| 2023-04-19 | 4.750 | 4.875 | 4.615 | 4.875 | 4.720 | 18,944 |
| 2023-04-18 | 4.875 | 4.955 | 4.620 | 4.680 | 4.531 | 49,609 |
| 2023-04-17 | 5.100 | 5.120 | 4.850 | 4.955 | 4.797 | 32,672 |
| 2023-04-14 | 4.805 | 5.190 | 4.805 | 5.100 | 4.937 | 10,392 |
| 2023-04-13 | 5.050 | 5.170 | 4.800 | 4.995 | 4.836 | 31,885 |
| 2023-04-12 | 5.060 | 5.190 | 4.880 | 5.050 | 4.889 | 24,450 |
| 2023-04-11 | 4.805 | 5.820 | 4.800 | 5.330 | 5.160 | 80,726 |
| 2023-04-06 | 4.760 | 4.980 | 4.760 | 4.900 | 4.744 | 25,958 |
| 2023-04-05 | 4.665 | 4.895 | 4.615 | 4.895 | 4.739 | 13,107 |
| 2023-04-04 | 4.760 | 4.870 | 4.520 | 4.670 | 4.521 | 40,034 |
| 2023-04-03 | 4.830 | 4.920 | 4.730 | 4.760 | 4.608 | 29,359 |
| 2023-03-31 | 4.790 | 4.955 | 4.725 | 4.800 | 4.647 | 10,674 |
| 2023-03-30 | 4.700 | 4.845 | 4.635 | 4.785 | 4.632 | 36,717 |
| 2023-03-29 | 4.750 | 4.750 | 4.630 | 4.700 | 4.550 | 31,209 |
| 2023-03-28 | 4.750 | 4.790 | 4.700 | 4.735 | 4.584 | 8,944 |
| 2023-03-27 | 4.840 | 4.840 | 4.620 | 4.750 | 4.599 | 15,454 |
| 2023-03-24 | 4.760 | 4.895 | 4.700 | 4.840 | 4.686 | 87,567 |
| 2023-03-23 | 4.800 | 4.830 | 4.740 | 4.800 | 4.647 | 13,741 |
| 2023-03-22 | 4.800 | 4.830 | 4.760 | 4.780 | 4.628 | 31,730 |
| 2023-03-21 | 4.755 | 5.010 | 4.755 | 4.830 | 4.676 | 79,191 |
| 2023-03-20 | 4.820 | 4.885 | 4.615 | 4.750 | 4.599 | 67,522 |
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.