Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.820 | 3.860 | 3.010 | 3.140 | 3.140 | 131,019 |
| 2026-07-24 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 14,566 |
| 2026-07-23 | 3.710 | 3.830 | 3.700 | 3.810 | 3.810 | 12,131 |
| 2026-07-22 | 3.980 | 3.980 | 3.710 | 3.790 | 3.790 | 35,656 |
| 2026-07-21 | 3.970 | 4.000 | 3.710 | 3.980 | 3.980 | 90,221 |
| 2026-07-20 | 3.950 | 4.000 | 3.790 | 3.940 | 3.940 | 1,579 |
| 2026-07-17 | 3.860 | 4.000 | 3.780 | 4.000 | 4.000 | 30,340 |
| 2026-07-16 | 3.850 | 3.850 | 3.670 | 3.740 | 3.740 | 43,445 |
| 2026-07-15 | 3.800 | 3.860 | 3.650 | 3.810 | 3.810 | 41,703 |
| 2026-07-14 | 3.710 | 3.930 | 3.640 | 3.800 | 3.800 | 20,801 |
| 2026-07-13 | 3.850 | 3.960 | 3.650 | 3.830 | 3.830 | 18,243 |
| 2026-07-10 | 3.820 | 4.000 | 3.700 | 3.850 | 3.850 | 89,059 |
| 2026-07-09 | 4.000 | 4.250 | 3.800 | 3.850 | 3.850 | 53,169 |
| 2026-07-08 | 4.130 | 4.190 | 3.900 | 4.000 | 4.000 | 63,179 |
| 2026-07-07 | 4.340 | 4.340 | 4.110 | 4.150 | 4.150 | 39,998 |
| 2026-07-06 | 4.250 | 4.250 | 4.070 | 4.200 | 4.200 | 73,951 |
| 2026-07-03 | 4.330 | 4.350 | 4.250 | 4.250 | 4.250 | 16,816 |
| 2026-07-02 | 4.350 | 4.350 | 4.090 | 4.170 | 4.170 | 26,554 |
| 2026-07-01 | 4.270 | 4.340 | 4.010 | 4.290 | 4.290 | 69,618 |
| 2026-06-30 | 4.150 | 4.420 | 4.090 | 4.270 | 4.270 | 57,301 |
| 2026-06-29 | 4.190 | 4.330 | 4.010 | 4.150 | 4.150 | 101,288 |
| 2026-06-26 | 3.860 | 4.780 | 3.760 | 4.240 | 4.240 | 194,796 |
| 2026-06-25 | 3.880 | 4.000 | 3.650 | 3.800 | 3.800 | 159,115 |
| 2026-06-24 | 3.790 | 3.920 | 3.610 | 3.840 | 3.840 | 36,144 |
| 2026-06-23 | 3.700 | 3.800 | 3.110 | 3.780 | 3.780 | 229,006 |
| 2026-06-22 | 3.950 | 4.020 | 3.560 | 3.670 | 3.670 | 114,489 |
| 2026-06-18 | 3.900 | 4.050 | 3.900 | 4.000 | 4.000 | 36,600 |
| 2026-06-17 | 4.200 | 4.200 | 3.910 | 4.160 | 4.160 | 120,152 |
| 2026-06-16 | 4.310 | 4.390 | 4.090 | 4.150 | 4.150 | 153,561 |
| 2026-06-15 | 4.190 | 4.300 | 4.060 | 4.300 | 4.300 | 149,719 |
| 2026-06-12 | 4.450 | 4.450 | 4.020 | 4.200 | 4.200 | 96,306 |
| 2026-06-11 | 4.240 | 4.430 | 4.100 | 4.380 | 4.380 | 37,161 |
| 2026-06-10 | 4.480 | 4.480 | 4.060 | 4.200 | 4.200 | 80,114 |
| 2026-06-09 | 4.430 | 4.430 | 4.120 | 4.180 | 4.180 | 147,198 |
| 2026-06-08 | 4.440 | 4.630 | 4.270 | 4.440 | 4.440 | 106,823 |
| 2026-06-05 | 4.670 | 4.720 | 4.380 | 4.600 | 4.600 | 149,889 |
| 2026-06-04 | 4.300 | 4.870 | 4.260 | 4.350 | 4.350 | 308,771 |
| 2026-06-03 | 4.580 | 4.790 | 4.160 | 4.200 | 4.200 | 223,174 |
| 2026-06-02 | 4.060 | 5.280 | 4.060 | 4.580 | 4.580 | 1,242,439 |
| 2026-06-01 | 3.360 | 4.050 | 3.310 | 4.020 | 4.020 | 202,351 |
| 2026-05-29 | 3.330 | 3.590 | 3.250 | 3.380 | 3.380 | 293,653 |
| 2026-05-28 | 3.200 | 3.340 | 3.100 | 3.330 | 3.330 | 275,153 |
| 2026-05-27 | 3.080 | 3.220 | 3.080 | 3.180 | 3.180 | 160,605 |
| 2026-05-26 | 3.120 | 3.170 | 3.000 | 3.090 | 3.090 | 87,569 |
| 2026-05-25 | 3.060 | 3.170 | 3.040 | 3.140 | 3.140 | 50,624 |
| 2026-05-22 | 3.120 | 3.270 | 2.850 | 2.890 | 2.890 | 122,943 |
| 2026-05-21 | 2.990 | 3.110 | 2.990 | 3.070 | 3.070 | 87,674 |
| 2026-05-20 | 2.890 | 3.350 | 2.770 | 2.990 | 2.990 | 118,367 |
| 2026-05-19 | 2.820 | 2.950 | 2.730 | 2.940 | 2.940 | 183,947 |
| 2026-05-18 | 2.990 | 2.990 | 2.770 | 2.860 | 2.860 | 55,545 |
| 2026-05-15 | 2.990 | 2.990 | 2.730 | 2.920 | 2.920 | 86,480 |
| 2026-05-13 | 2.810 | 2.960 | 2.810 | 2.940 | 2.940 | 25,812 |
| 2026-05-12 | 3.000 | 3.000 | 2.830 | 2.990 | 2.990 | 57,218 |
| 2026-05-11 | 2.890 | 3.050 | 2.890 | 3.010 | 3.010 | 62,900 |
| 2026-05-08 | 3.110 | 3.110 | 2.800 | 2.890 | 2.890 | 159,354 |
| 2026-05-07 | 2.480 | 2.950 | 2.480 | 2.950 | 2.950 | 503,775 |
| 2026-05-06 | 2.350 | 2.480 | 2.280 | 2.480 | 2.480 | 167,794 |
| 2026-05-05 | 2.320 | 2.370 | 2.230 | 2.360 | 2.360 | 175,704 |
| 2026-05-04 | 2.300 | 2.380 | 2.200 | 2.320 | 2.320 | 158,510 |
| 2026-04-30 | 2.210 | 2.360 | 2.210 | 2.340 | 2.340 | 153,313 |
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.