Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 4.835 | 5.000 | 4.730 | 4.815 | 4.661 | 74,226 |
| 2023-03-16 | 4.880 | 4.890 | 4.800 | 4.835 | 4.681 | 31,702 |
| 2023-03-15 | 4.840 | 4.900 | 4.760 | 4.805 | 4.652 | 38,393 |
| 2023-03-14 | 4.895 | 4.910 | 4.710 | 4.840 | 4.686 | 62,791 |
| 2023-03-13 | 4.900 | 4.985 | 4.715 | 4.790 | 4.637 | 67,107 |
| 2023-03-10 | 4.860 | 4.950 | 4.710 | 4.900 | 4.744 | 77,516 |
| 2023-03-09 | 4.850 | 4.990 | 4.850 | 4.865 | 4.710 | 42,861 |
| 2023-03-08 | 4.985 | 5.000 | 4.900 | 4.995 | 4.836 | 27,342 |
| 2023-03-07 | 5.000 | 5.120 | 4.920 | 4.950 | 4.792 | 26,388 |
| 2023-03-06 | 5.130 | 5.130 | 4.925 | 5.000 | 4.841 | 37,877 |
| 2023-03-03 | 5.200 | 5.260 | 5.010 | 5.230 | 4.916 | 121,501 |
| 2023-03-02 | 5.010 | 5.280 | 5.010 | 5.160 | 4.850 | 87,443 |
| 2023-03-01 | 5.610 | 5.610 | 5.050 | 5.120 | 4.813 | 148,469 |
| 2023-02-28 | 6.250 | 6.250 | 5.380 | 5.610 | 5.273 | 159,555 |
| 2023-02-27 | 5.960 | 6.150 | 5.600 | 6.150 | 5.781 | 103,220 |
| 2023-02-24 | 6.400 | 6.640 | 5.720 | 5.960 | 5.602 | 67,163 |
| 2023-02-23 | 6.180 | 6.740 | 6.010 | 6.390 | 6.007 | 303,413 |
| 2023-02-22 | 5.260 | 6.600 | 5.140 | 5.800 | 5.452 | 419,257 |
| 2023-02-21 | 4.850 | 4.940 | 4.800 | 4.935 | 4.639 | 10,278 |
| 2023-02-20 | 5.000 | 5.000 | 4.900 | 4.950 | 4.653 | 16,898 |
| 2023-02-17 | 4.995 | 5.020 | 4.875 | 5.020 | 4.719 | 21,715 |
| 2023-02-16 | 4.935 | 5.090 | 4.855 | 4.995 | 4.695 | 14,636 |
| 2023-02-15 | 5.090 | 5.750 | 4.800 | 4.935 | 4.639 | 103,174 |
| 2023-02-14 | 5.070 | 5.150 | 4.870 | 5.000 | 4.700 | 58,203 |
| 2023-02-13 | 4.990 | 5.150 | 4.990 | 5.070 | 4.766 | 42,958 |
| 2023-02-10 | 4.960 | 5.200 | 4.910 | 5.080 | 4.775 | 79,242 |
| 2023-02-09 | 5.000 | 5.220 | 5.000 | 5.000 | 4.700 | 68,429 |
| 2023-02-08 | 5.110 | 5.130 | 4.900 | 5.000 | 4.700 | 24,743 |
| 2023-02-07 | 5.170 | 5.200 | 4.955 | 5.110 | 4.803 | 4,390 |
| 2023-02-06 | 5.120 | 5.120 | 5.010 | 5.090 | 4.785 | 13,387 |
| 2023-02-03 | 5.110 | 5.190 | 5.010 | 5.120 | 4.813 | 23,522 |
| 2023-02-02 | 5.200 | 5.200 | 5.020 | 5.080 | 4.775 | 9,440 |
| 2023-02-01 | 5.200 | 5.210 | 5.010 | 5.100 | 4.794 | 47,390 |
| 2023-01-31 | 4.990 | 5.210 | 4.870 | 5.210 | 4.897 | 20,759 |
| 2023-01-30 | 4.995 | 5.000 | 4.885 | 4.885 | 4.592 | 18,539 |
| 2023-01-27 | 4.900 | 4.900 | 4.820 | 4.885 | 4.592 | 22,689 |
| 2023-01-26 | 4.960 | 5.060 | 4.890 | 4.900 | 4.606 | 12,417 |
| 2023-01-25 | 4.980 | 5.060 | 4.945 | 4.960 | 4.662 | 19,754 |
| 2023-01-24 | 4.995 | 5.100 | 4.905 | 4.945 | 4.648 | 28,962 |
| 2023-01-23 | 5.060 | 5.090 | 4.950 | 4.995 | 4.695 | 21,669 |
| 2023-01-20 | 5.120 | 5.220 | 5.000 | 5.060 | 4.756 | 46,809 |
| 2023-01-19 | 5.330 | 5.330 | 5.190 | 5.250 | 4.935 | 828 |
| 2023-01-18 | 5.260 | 5.320 | 5.120 | 5.250 | 4.935 | 37,254 |
| 2023-01-17 | 5.290 | 5.290 | 5.160 | 5.260 | 4.944 | 18,380 |
| 2023-01-16 | 5.110 | 5.340 | 5.110 | 5.290 | 4.973 | 23,346 |
| 2023-01-13 | 5.330 | 5.330 | 5.160 | 5.290 | 4.973 | 34,222 |
| 2023-01-12 | 5.180 | 5.490 | 5.180 | 5.340 | 5.020 | 25,472 |
| 2023-01-11 | 5.300 | 5.300 | 5.140 | 5.180 | 4.869 | 20,511 |
| 2023-01-10 | 5.050 | 5.390 | 5.050 | 5.250 | 4.935 | 11,872 |
| 2023-01-09 | 5.220 | 5.500 | 5.200 | 5.390 | 5.067 | 63,306 |
| 2023-01-05 | 5.280 | 5.370 | 5.100 | 5.220 | 4.907 | 25,302 |
| 2023-01-04 | 5.140 | 5.250 | 5.030 | 5.100 | 4.794 | 26,320 |
| 2023-01-03 | 5.130 | 5.150 | 5.080 | 5.140 | 4.832 | 20,317 |
| 2023-01-02 | 5.000 | 5.140 | 5.000 | 5.080 | 4.775 | 24,508 |
| 2022-12-30 | 4.995 | 4.995 | 4.830 | 4.910 | 4.615 | 71,436 |
| 2022-12-29 | 5.000 | 5.080 | 4.860 | 4.910 | 4.615 | 35,787 |
| 2022-12-28 | 4.900 | 5.190 | 4.855 | 5.000 | 4.700 | 104,095 |
| 2022-12-27 | 4.905 | 4.970 | 4.840 | 4.900 | 4.606 | 55,681 |
| 2022-12-23 | 4.880 | 4.965 | 4.850 | 4.915 | 4.620 | 76,868 |
| 2022-12-22 | 5.090 | 5.090 | 4.755 | 4.880 | 4.587 | 513,682 |
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.