Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 6.890 | 7.140 | 6.890 | 7.050 | 6.627 | 13,819 |
| 2022-07-05 | 6.700 | 7.250 | 6.700 | 6.890 | 6.477 | 38,231 |
| 2022-07-04 | 6.970 | 7.250 | 6.600 | 6.700 | 6.298 | 39,893 |
| 2022-07-01 | 6.500 | 6.970 | 6.500 | 6.860 | 6.448 | 20,536 |
| 2022-06-30 | 6.900 | 6.990 | 6.500 | 6.600 | 6.204 | 14,492 |
| 2022-06-29 | 7.000 | 7.000 | 6.750 | 7.000 | 6.580 | 7,294 |
| 2022-06-28 | 7.190 | 7.250 | 6.650 | 7.020 | 6.599 | 47,831 |
| 2022-06-27 | 6.830 | 7.190 | 6.800 | 7.190 | 6.759 | 101,173 |
| 2022-06-23 | 7.050 | 7.200 | 6.850 | 7.190 | 6.759 | 9,516 |
| 2022-06-22 | 7.440 | 7.440 | 6.610 | 7.120 | 6.693 | 50,947 |
| 2022-06-21 | 7.740 | 7.740 | 7.400 | 7.440 | 6.994 | 9,305 |
| 2022-06-20 | 7.610 | 7.840 | 7.280 | 7.600 | 7.144 | 45,999 |
| 2022-06-17 | 7.710 | 8.150 | 7.710 | 7.990 | 7.511 | 7,157 |
| 2022-06-16 | 8.180 | 8.180 | 7.610 | 7.710 | 7.247 | 11,828 |
| 2022-06-15 | 8.000 | 8.250 | 7.700 | 7.800 | 7.332 | 31,171 |
| 2022-06-14 | 8.080 | 8.380 | 7.640 | 7.990 | 7.511 | 10,936 |
| 2022-06-13 | 8.500 | 8.500 | 8.000 | 8.080 | 7.595 | 32,218 |
| 2022-06-10 | 8.360 | 8.700 | 8.360 | 8.500 | 7.990 | 7,029 |
| 2022-06-09 | 8.940 | 8.940 | 8.480 | 8.740 | 8.216 | 9,420 |
| 2022-06-08 | 8.940 | 8.940 | 8.460 | 8.880 | 8.347 | 44,975 |
| 2022-06-07 | 9.040 | 9.210 | 8.540 | 8.890 | 8.357 | 13,651 |
| 2022-06-03 | 8.520 | 9.600 | 8.350 | 9.040 | 8.498 | 22,652 |
| 2022-06-02 | 8.610 | 8.610 | 8.450 | 8.540 | 8.028 | 9,621 |
| 2022-06-01 | 8.680 | 8.850 | 8.500 | 8.630 | 8.112 | 6,819 |
| 2022-05-31 | 8.910 | 8.910 | 8.500 | 8.680 | 8.159 | 7,408 |
| 2022-05-30 | 9.190 | 9.500 | 8.580 | 8.800 | 8.272 | 40,953 |
| 2022-05-27 | 8.840 | 9.580 | 8.840 | 9.190 | 8.639 | 20,695 |
| 2022-05-25 | 8.500 | 9.090 | 8.500 | 8.840 | 8.310 | 38,605 |
| 2022-05-24 | 8.900 | 8.900 | 8.500 | 8.500 | 7.990 | 15,944 |
| 2022-05-23 | 9.050 | 9.100 | 8.830 | 8.900 | 8.366 | 11,363 |
| 2022-05-20 | 9.200 | 9.590 | 8.910 | 9.070 | 8.526 | 15,073 |
| 2022-05-19 | 9.200 | 9.200 | 8.840 | 9.130 | 8.582 | 13,347 |
| 2022-05-18 | 9.400 | 9.400 | 8.840 | 9.200 | 8.648 | 42,116 |
| 2022-05-17 | 8.870 | 9.590 | 8.870 | 9.290 | 8.733 | 61,312 |
| 2022-05-16 | 8.300 | 8.870 | 8.300 | 8.870 | 8.338 | 63,569 |
| 2022-05-13 | 7.500 | 8.690 | 7.250 | 8.280 | 7.783 | 44,739 |
| 2022-05-12 | 7.540 | 7.950 | 7.310 | 7.550 | 7.097 | 18,705 |
| 2022-05-11 | 7.770 | 7.770 | 7.270 | 7.520 | 7.069 | 29,141 |
| 2022-05-10 | 7.600 | 7.780 | 7.250 | 7.390 | 6.947 | 18,594 |
| 2022-05-09 | 8.200 | 8.200 | 7.600 | 7.600 | 7.144 | 69,519 |
| 2022-05-06 | 8.330 | 8.330 | 8.060 | 8.200 | 7.708 | 76,824 |
| 2022-05-05 | 8.490 | 8.600 | 8.180 | 8.330 | 7.830 | 38,536 |
| 2022-05-04 | 8.600 | 8.600 | 7.960 | 8.490 | 7.981 | 15,283 |
| 2022-05-03 | 8.800 | 8.800 | 8.200 | 8.480 | 7.971 | 30,734 |
| 2022-05-02 | 8.720 | 8.720 | 8.300 | 8.500 | 7.990 | 31,323 |
| 2022-04-29 | 8.520 | 8.770 | 8.350 | 8.720 | 8.197 | 53,637 |
| 2022-04-28 | 9.060 | 9.130 | 8.310 | 8.430 | 7.924 | 112,885 |
| 2022-04-27 | 8.950 | 9.060 | 8.670 | 9.060 | 8.517 | 60,984 |
| 2022-04-26 | 9.110 | 9.110 | 8.560 | 8.870 | 8.338 | 26,548 |
| 2022-04-25 | 9.100 | 9.100 | 8.510 | 8.850 | 8.319 | 204,151 |
| 2022-04-22 | 9.940 | 9.950 | 9.500 | 9.510 | 8.940 | 114,900 |
| 2022-04-21 | 10.140 | 10.360 | 10.000 | 10.280 | 9.663 | 54,409 |
| 2022-04-20 | 10.180 | 10.220 | 10.000 | 10.040 | 9.438 | 24,854 |
| 2022-04-19 | 10.200 | 10.200 | 10.000 | 10.180 | 9.569 | 14,213 |
| 2022-04-14 | 10.000 | 10.360 | 10.000 | 10.300 | 9.682 | 24,541 |
| 2022-04-13 | 10.780 | 10.780 | 9.850 | 9.990 | 9.391 | 126,129 |
| 2022-04-12 | 10.980 | 11.000 | 10.680 | 10.760 | 10.115 | 19,212 |
| 2022-04-11 | 10.200 | 11.140 | 10.200 | 10.960 | 10.303 | 34,611 |
| 2022-04-08 | 11.800 | 11.860 | 10.500 | 10.600 | 9.964 | 57,503 |
| 2022-04-07 | 11.980 | 12.060 | 10.780 | 11.180 | 10.509 | 111,655 |
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.