Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 6.970 | 6.970 | 6.400 | 6.480 | 6.091 | 38,378 |
| 2022-09-27 | 6.790 | 6.800 | 6.600 | 6.720 | 6.317 | 50,566 |
| 2022-09-26 | 6.960 | 6.960 | 6.500 | 6.880 | 6.467 | 21,084 |
| 2022-09-23 | 7.050 | 7.290 | 6.650 | 6.960 | 6.542 | 60,512 |
| 2022-09-22 | 6.840 | 7.190 | 6.830 | 7.050 | 6.627 | 14,900 |
| 2022-09-21 | 6.950 | 7.270 | 6.830 | 7.220 | 6.787 | 74,117 |
| 2022-09-20 | 7.480 | 7.480 | 6.910 | 7.290 | 6.853 | 30,813 |
| 2022-09-19 | 7.230 | 7.490 | 6.760 | 7.330 | 6.890 | 43,290 |
| 2022-09-16 | 7.650 | 7.970 | 7.210 | 7.210 | 6.777 | 67,019 |
| 2022-09-15 | 7.630 | 7.990 | 7.510 | 7.990 | 7.511 | 18,772 |
| 2022-09-14 | 7.980 | 7.980 | 7.540 | 7.780 | 7.313 | 32,100 |
| 2022-09-13 | 8.000 | 8.320 | 8.000 | 8.160 | 7.670 | 40,158 |
| 2022-09-12 | 8.190 | 8.190 | 7.600 | 7.940 | 7.464 | 34,171 |
| 2022-09-09 | 8.360 | 8.370 | 7.950 | 8.190 | 7.699 | 26,710 |
| 2022-09-08 | 8.000 | 8.390 | 7.810 | 8.360 | 7.858 | 9,064 |
| 2022-09-07 | 8.440 | 8.440 | 7.800 | 8.000 | 7.520 | 23,510 |
| 2022-09-06 | 8.210 | 8.780 | 8.100 | 8.330 | 7.830 | 18,765 |
| 2022-09-05 | 8.440 | 8.440 | 8.070 | 8.390 | 7.887 | 11,385 |
| 2022-09-02 | 9.000 | 9.000 | 8.400 | 8.700 | 8.178 | 19,857 |
| 2022-09-01 | 9.180 | 9.180 | 8.400 | 8.500 | 7.990 | 12,011 |
| 2022-08-31 | 9.360 | 9.360 | 8.900 | 9.190 | 8.639 | 7,199 |
| 2022-08-30 | 8.690 | 9.400 | 8.090 | 9.370 | 8.808 | 33,662 |
| 2022-08-29 | 8.730 | 8.730 | 8.400 | 8.700 | 8.178 | 5,132 |
| 2022-08-26 | 8.740 | 8.740 | 8.550 | 8.730 | 8.206 | 11,180 |
| 2022-08-25 | 8.870 | 8.870 | 8.580 | 8.740 | 8.216 | 16,782 |
| 2022-08-24 | 8.880 | 9.240 | 8.420 | 8.870 | 8.338 | 9,110 |
| 2022-08-23 | 9.260 | 9.260 | 8.660 | 8.880 | 8.347 | 24,960 |
| 2022-08-22 | 9.210 | 9.530 | 9.200 | 9.270 | 8.714 | 45,415 |
| 2022-08-19 | 8.840 | 9.390 | 8.690 | 8.990 | 8.451 | 79,197 |
| 2022-08-18 | 9.140 | 9.400 | 8.840 | 8.840 | 8.310 | 34,596 |
| 2022-08-17 | 9.950 | 9.950 | 9.120 | 9.290 | 8.733 | 51,787 |
| 2022-08-16 | 10.160 | 10.160 | 9.550 | 9.950 | 9.353 | 28,529 |
| 2022-08-15 | 10.000 | 10.280 | 9.770 | 9.990 | 9.391 | 31,022 |
| 2022-08-12 | 9.900 | 10.300 | 9.750 | 10.300 | 9.682 | 57,435 |
| 2022-08-11 | 9.910 | 10.000 | 9.700 | 9.900 | 9.306 | 7,445 |
| 2022-08-10 | 10.000 | 10.020 | 9.750 | 9.910 | 9.316 | 16,661 |
| 2022-08-09 | 10.200 | 10.340 | 9.560 | 10.020 | 9.419 | 11,879 |
| 2022-08-08 | 9.690 | 10.380 | 9.320 | 10.200 | 9.588 | 27,151 |
| 2022-08-05 | 9.450 | 9.700 | 9.060 | 9.700 | 9.118 | 28,429 |
| 2022-08-04 | 9.550 | 9.700 | 9.470 | 9.500 | 8.930 | 36,667 |
| 2022-08-03 | 9.500 | 9.650 | 9.110 | 9.550 | 8.977 | 65,555 |
| 2022-08-02 | 9.700 | 9.790 | 9.350 | 9.500 | 8.930 | 41,401 |
| 2022-08-01 | 9.870 | 9.870 | 9.180 | 9.700 | 9.118 | 69,087 |
| 2022-07-29 | 11.240 | 11.240 | 9.800 | 9.880 | 9.287 | 122,113 |
| 2022-07-28 | 9.970 | 11.500 | 9.720 | 10.900 | 10.246 | 207,842 |
| 2022-07-27 | 8.480 | 9.800 | 8.410 | 9.600 | 9.024 | 92,101 |
| 2022-07-26 | 8.240 | 8.550 | 8.010 | 8.480 | 7.971 | 43,186 |
| 2022-07-25 | 7.850 | 8.340 | 7.510 | 8.000 | 7.520 | 67,802 |
| 2022-07-22 | 7.120 | 7.880 | 7.120 | 7.730 | 7.266 | 108,596 |
| 2022-07-21 | 7.490 | 7.490 | 7.120 | 7.120 | 6.693 | 39,169 |
| 2022-07-20 | 7.350 | 7.500 | 7.060 | 7.500 | 7.050 | 17,262 |
| 2022-07-19 | 7.600 | 7.600 | 7.140 | 7.390 | 6.947 | 23,130 |
| 2022-07-18 | 7.600 | 7.890 | 7.400 | 7.600 | 7.144 | 41,848 |
| 2022-07-15 | 7.490 | 7.840 | 7.330 | 7.600 | 7.144 | 38,571 |
| 2022-07-14 | 7.200 | 7.650 | 7.200 | 7.390 | 6.947 | 69,816 |
| 2022-07-13 | 6.810 | 7.000 | 6.750 | 6.970 | 6.552 | 24,441 |
| 2022-07-12 | 7.290 | 7.490 | 6.700 | 7.090 | 6.665 | 35,315 |
| 2022-07-11 | 7.380 | 7.590 | 7.050 | 7.130 | 6.702 | 24,624 |
| 2022-07-08 | 7.190 | 7.510 | 7.190 | 7.400 | 6.956 | 19,759 |
| 2022-07-07 | 7.240 | 7.240 | 7.050 | 7.190 | 6.759 | 7,515 |
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.