Impact Coatings publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	13.500	13.980	13.280	13.840	13.010	65,505
2022-01-12	13.000	14.340	13.000	13.600	12.784	95,569
2022-01-11	13.020	13.220	12.880	13.100	12.314	41,306
2022-01-10	14.000	14.000	12.980	13.240	12.446	91,878
2022-01-07	14.500	14.620	13.860	14.000	13.160	78,033
2022-01-05	14.600	14.780	14.500	14.740	13.856	22,323
2022-01-04	14.840	15.100	14.320	14.540	13.668	87,660
2022-01-03	16.000	16.600	14.500	14.840	13.950	199,790
2021-12-30	14.080	15.900	14.080	15.900	14.946	217,721
2021-12-29	14.520	14.860	14.500	14.660	13.781	91,127
2021-12-28	14.500	14.660	14.500	14.520	13.649	78,363
2021-12-27	14.600	14.800	14.480	14.760	13.875	98,676
2021-12-23	14.100	14.600	13.920	14.600	13.724	172,029
2021-12-22	13.960	14.380	13.820	14.060	13.217	29,518
2021-12-21	13.120	13.960	13.100	13.960	13.123	96,638
2021-12-20	13.060	13.340	12.980	13.280	12.483	188,719
2021-12-17	12.800	13.160	12.660	13.060	12.277	86,186
2021-12-16	13.080	13.080	12.220	12.680	11.919	126,589
2021-12-15	12.500	12.880	12.300	12.600	11.844	64,419
2021-12-14	12.940	13.160	12.520	12.600	11.844	51,337
2021-12-13	12.900	13.460	12.900	12.940	12.164	47,850
2021-12-10	12.900	13.140	12.700	12.900	12.126	28,799
2021-12-09	13.140	13.200	12.700	13.120	12.333	49,957
2021-12-08	13.180	13.200	12.900	13.140	12.352	30,474
2021-12-07	13.040	13.380	12.740	13.280	12.483	86,090
2021-12-06	13.440	13.660	12.520	13.040	12.258	203,187
2021-12-03	14.340	14.460	13.180	13.760	12.935	120,983
2021-12-02	15.000	15.000	14.040	14.340	13.480	83,764
2021-12-01	14.120	15.000	13.900	15.000	14.100	32,097
2021-11-30	14.000	14.300	13.760	14.120	13.273	56,369
2021-11-29	14.580	14.580	14.000	14.480	13.611	63,145
2021-11-26	15.180	15.180	14.380	14.600	13.724	74,991
2021-11-25	14.920	15.180	14.700	14.960	14.063	78,334
2021-11-24	14.860	14.980	14.700	14.920	14.025	34,188
2021-11-23	14.900	14.920	14.700	14.860	13.969	46,674
2021-11-22	15.260	15.260	14.700	14.940	14.044	55,783
2021-11-19	15.120	15.440	14.900	15.320	14.401	73,895
2021-11-18	15.440	15.560	15.100	15.120	14.213	45,736
2021-11-17	15.540	15.680	15.320	15.440	14.514	55,615
2021-11-16	15.380	15.600	15.100	15.540	14.608	30,300
2021-11-15	15.560	15.760	14.880	15.480	14.551	124,090
2021-11-12	14.980	15.700	14.720	15.540	14.608	134,323
2021-11-11	15.180	15.180	14.640	14.980	14.081	46,737
2021-11-10	15.300	15.300	14.560	15.180	14.269	61,302
2021-11-09	14.800	15.380	14.800	15.300	14.382	63,870
2021-11-08	14.500	15.580	14.440	14.800	13.912	124,686
2021-11-05	14.500	14.680	14.440	14.500	13.630	25,573
2021-11-04	14.600	14.740	14.480	14.700	13.818	55,123
2021-11-03	14.880	14.940	14.600	14.820	13.931	56,095
2021-11-02	15.620	15.620	14.800	14.900	14.006	62,097
2021-11-01	15.020	15.620	14.680	15.620	14.683	36,283
2021-10-29	14.700	15.240	14.600	15.020	14.119	34,994
2021-10-28	15.040	15.040	14.380	14.800	13.912	87,684
2021-10-27	15.500	15.700	14.920	15.040	14.138	50,836
2021-10-26	14.960	16.100	14.680	15.400	14.476	85,517
2021-10-25	15.300	15.740	14.620	14.960	14.063	63,272
2021-10-22	16.000	16.140	14.560	15.260	14.345	139,109
2021-10-21	15.700	16.560	15.260	16.500	15.510	106,481
2021-10-20	16.300	16.300	15.440	15.700	14.758	60,802
2021-10-19	16.520	16.840	15.920	16.300	15.322	53,428

← NewerPage 21 of 22 · 1,263 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.