Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.560 | 6.690 | 6.520 | 6.600 | 6.204 | 44,977 |
| 2022-12-20 | 6.680 | 6.870 | 6.520 | 6.730 | 6.326 | 51,773 |
| 2022-12-19 | 6.960 | 6.960 | 6.700 | 6.870 | 6.458 | 23,449 |
| 2022-12-16 | 6.890 | 7.070 | 6.800 | 6.980 | 6.561 | 18,820 |
| 2022-12-15 | 7.130 | 7.200 | 6.800 | 7.100 | 6.674 | 49,221 |
| 2022-12-14 | 7.010 | 7.290 | 7.000 | 7.230 | 6.796 | 40,797 |
| 2022-12-13 | 7.010 | 7.010 | 6.810 | 6.990 | 6.571 | 30,227 |
| 2022-12-12 | 7.130 | 7.230 | 6.800 | 7.230 | 6.796 | 20,003 |
| 2022-12-09 | 7.400 | 7.400 | 6.890 | 7.140 | 6.712 | 7,095 |
| 2022-12-08 | 7.500 | 7.500 | 7.000 | 7.330 | 6.890 | 25,650 |
| 2022-12-07 | 7.420 | 7.550 | 6.530 | 7.390 | 6.947 | 107,699 |
| 2022-12-06 | 7.300 | 7.540 | 7.150 | 7.430 | 6.984 | 96,048 |
| 2022-12-05 | 7.500 | 7.600 | 7.180 | 7.300 | 6.862 | 29,330 |
| 2022-12-02 | 7.340 | 7.400 | 7.220 | 7.320 | 6.881 | 10,703 |
| 2022-12-01 | 7.200 | 7.580 | 7.040 | 7.220 | 6.787 | 34,431 |
| 2022-11-30 | 7.610 | 7.650 | 7.050 | 7.200 | 6.768 | 28,315 |
| 2022-11-29 | 7.600 | 7.610 | 7.240 | 7.450 | 7.003 | 20,499 |
| 2022-11-28 | 7.480 | 7.740 | 7.120 | 7.400 | 6.956 | 48,437 |
| 2022-11-25 | 6.950 | 7.340 | 6.900 | 7.340 | 6.900 | 45,661 |
| 2022-11-24 | 6.930 | 7.100 | 6.820 | 6.950 | 6.533 | 33,027 |
| 2022-11-23 | 6.950 | 7.060 | 6.950 | 6.960 | 6.542 | 6,827 |
| 2022-11-22 | 7.480 | 7.480 | 7.040 | 7.150 | 6.721 | 11,510 |
| 2022-11-21 | 7.640 | 7.640 | 6.910 | 7.390 | 6.947 | 18,399 |
| 2022-11-18 | 7.480 | 7.490 | 6.890 | 7.380 | 6.937 | 28,433 |
| 2022-11-17 | 7.400 | 7.490 | 7.210 | 7.360 | 6.918 | 11,051 |
| 2022-11-16 | 7.700 | 7.700 | 7.200 | 7.410 | 6.965 | 33,618 |
| 2022-11-15 | 7.650 | 7.700 | 7.310 | 7.600 | 7.144 | 16,613 |
| 2022-11-14 | 7.490 | 8.100 | 7.400 | 7.590 | 7.135 | 74,773 |
| 2022-11-11 | 7.150 | 7.170 | 6.520 | 6.990 | 6.571 | 65,374 |
| 2022-11-10 | 7.150 | 7.180 | 6.800 | 7.110 | 6.683 | 16,224 |
| 2022-11-09 | 7.200 | 7.200 | 6.980 | 7.150 | 6.721 | 7,190 |
| 2022-11-08 | 7.400 | 7.600 | 6.820 | 7.100 | 6.674 | 33,502 |
| 2022-11-07 | 7.240 | 7.500 | 7.030 | 7.490 | 7.041 | 30,954 |
| 2022-11-04 | 7.300 | 7.400 | 7.020 | 7.250 | 6.815 | 8,160 |
| 2022-11-03 | 7.290 | 7.900 | 7.290 | 7.500 | 7.050 | 17,338 |
| 2022-11-02 | 7.280 | 7.320 | 7.110 | 7.290 | 6.853 | 26,719 |
| 2022-11-01 | 7.080 | 7.290 | 6.760 | 7.280 | 6.843 | 60,072 |
| 2022-10-31 | 6.770 | 7.110 | 6.700 | 7.110 | 6.683 | 26,737 |
| 2022-10-28 | 6.660 | 6.790 | 6.610 | 6.780 | 6.373 | 2,764 |
| 2022-10-27 | 6.670 | 6.930 | 6.560 | 6.850 | 6.439 | 47,953 |
| 2022-10-26 | 6.960 | 6.960 | 6.610 | 6.860 | 6.448 | 20,031 |
| 2022-10-25 | 6.970 | 6.970 | 6.760 | 6.960 | 6.542 | 15,122 |
| 2022-10-24 | 7.000 | 7.000 | 6.750 | 6.850 | 6.439 | 16,123 |
| 2022-10-21 | 6.990 | 7.090 | 6.710 | 7.000 | 6.580 | 41,927 |
| 2022-10-20 | 6.870 | 7.160 | 6.720 | 6.990 | 6.571 | 8,477 |
| 2022-10-19 | 6.970 | 7.180 | 6.820 | 7.160 | 6.730 | 18,301 |
| 2022-10-18 | 6.690 | 7.000 | 6.690 | 6.970 | 6.552 | 15,942 |
| 2022-10-17 | 6.700 | 7.000 | 6.560 | 7.000 | 6.580 | 13,305 |
| 2022-10-14 | 6.990 | 7.000 | 6.730 | 7.000 | 6.580 | 10,264 |
| 2022-10-13 | 6.980 | 6.990 | 6.500 | 6.990 | 6.571 | 10,357 |
| 2022-10-12 | 7.000 | 7.000 | 6.500 | 6.800 | 6.392 | 15,209 |
| 2022-10-11 | 7.040 | 7.100 | 6.940 | 7.070 | 6.646 | 4,556 |
| 2022-10-10 | 7.090 | 7.090 | 6.850 | 7.000 | 6.580 | 37,310 |
| 2022-10-07 | 7.250 | 7.250 | 6.900 | 7.090 | 6.665 | 8,588 |
| 2022-10-06 | 7.200 | 7.200 | 7.000 | 7.200 | 6.768 | 7,577 |
| 2022-10-05 | 7.100 | 7.200 | 6.800 | 7.150 | 6.721 | 25,212 |
| 2022-10-04 | 6.850 | 7.150 | 6.510 | 7.050 | 6.627 | 39,471 |
| 2022-10-03 | 6.970 | 7.150 | 6.650 | 6.880 | 6.467 | 16,894 |
| 2022-09-30 | 7.140 | 7.150 | 6.770 | 6.970 | 6.552 | 18,967 |
| 2022-09-29 | 6.450 | 7.200 | 6.210 | 6.740 | 6.336 | 36,906 |
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.