Impact Coatings publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	10.840	12.600	10.840	11.700	10.998	183,827
2022-04-05	10.440	11.200	10.320	10.840	10.190	89,442
2022-04-04	10.200	10.460	9.900	10.200	9.588	55,772
2022-04-01	10.080	10.300	9.960	10.180	9.569	17,294
2022-03-31	10.460	10.460	9.830	10.080	9.475	39,025
2022-03-30	10.400	10.500	9.850	10.320	9.701	26,531
2022-03-29	10.400	10.500	9.900	10.040	9.438	41,933
2022-03-28	10.400	10.400	10.200	10.200	9.588	26,768
2022-03-25	10.380	10.380	10.100	10.340	9.720	95,573
2022-03-24	10.380	10.380	10.100	10.320	9.701	24,617
2022-03-23	10.160	10.380	10.120	10.320	9.701	25,915
2022-03-22	10.340	10.500	10.260	10.400	9.776	16,979
2022-03-21	10.400	10.400	10.240	10.340	9.720	15,405
2022-03-18	10.100	10.260	10.000	10.220	9.607	19,249
2022-03-17	10.160	10.380	9.920	10.100	9.494	21,965
2022-03-16	9.930	10.380	9.930	10.140	9.532	16,114
2022-03-15	10.320	10.460	9.710	9.910	9.316	50,282
2022-03-14	10.800	10.800	10.000	10.320	9.701	83,279
2022-03-11	9.770	11.300	9.150	10.740	10.096	217,925
2022-03-10	9.780	10.060	9.590	9.770	9.184	21,359
2022-03-09	9.980	10.500	9.510	9.780	9.193	105,642
2022-03-08	9.290	9.970	9.290	9.970	9.372	149,296
2022-03-07	8.880	9.590	8.500	9.290	8.733	76,595
2022-03-04	9.300	9.320	8.600	8.950	8.413	90,299
2022-03-03	9.650	10.000	9.330	9.340	8.780	63,992
2022-03-02	10.580	10.580	9.510	9.650	9.071	17,215
2022-03-01	10.400	10.420	9.620	9.930	9.334	48,868
2022-02-28	9.500	10.480	9.270	10.420	9.795	270,800
2022-02-25	9.050	10.160	9.050	9.500	8.930	243,450
2022-02-24	9.030	9.190	8.500	9.030	8.488	102,870
2022-02-23	9.540	9.640	9.050	9.260	8.705	29,523
2022-02-22	9.140	10.460	9.050	9.550	8.977	167,515
2022-02-21	10.000	10.180	8.900	9.240	8.686	130,153
2022-02-18	10.100	10.300	9.810	10.000	9.400	122,897
2022-02-17	10.640	10.880	10.040	10.080	9.475	68,662
2022-02-16	10.720	11.100	10.220	10.560	9.927	46,489
2022-02-15	10.500	10.920	10.500	10.700	10.058	27,123
2022-02-14	10.940	10.940	10.060	10.500	9.870	158,938
2022-02-11	10.500	11.360	10.500	10.960	10.303	89,143
2022-02-10	11.420	11.420	10.600	11.360	10.679	64,492
2022-02-09	10.720	11.420	10.720	10.900	10.246	22,138
2022-02-08	11.620	11.620	10.700	10.700	10.058	33,765
2022-02-07	11.160	11.400	11.000	11.320	10.641	24,406
2022-02-04	11.900	11.900	11.160	11.560	10.867	30,875
2022-02-03	11.700	11.700	11.200	11.580	10.885	38,919
2022-02-02	11.400	11.880	11.400	11.760	11.055	89,453
2022-02-01	10.680	11.500	10.680	11.400	10.716	29,020
2022-01-31	11.500	12.000	11.460	11.560	10.867	30,974
2022-01-28	12.180	12.180	11.040	11.380	10.697	67,139
2022-01-27	11.000	11.780	11.000	11.620	10.923	70,026
2022-01-26	10.900	11.820	10.300	11.480	10.791	224,729
2022-01-25	10.460	11.500	9.980	10.020	9.419	178,223
2022-01-24	11.600	11.600	10.300	10.460	9.833	263,647
2022-01-21	11.700	11.800	11.400	11.600	10.904	77,328
2022-01-20	12.000	12.060	11.320	11.980	11.261	77,137
2022-01-19	12.940	12.940	11.300	12.000	11.280	232,653
2022-01-18	13.000	13.020	12.200	12.240	11.506	172,673
2022-01-17	13.140	13.140	12.800	12.960	12.183	131,430
2022-01-14	13.900	13.900	12.960	13.160	12.371	76,456
2022-01-13	13.500	13.980	13.280	13.840	13.010	65,505

← NewerPage 20 of 21 · 1,257 trading daysOlder →

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.