Impact Coatings publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.160	2.260	2.130	2.240	2.240	121,989
2026-04-28	2.110	2.270	1.940	2.130	2.130	149,603
2026-04-27	2.110	2.160	1.895	2.110	2.110	115,455
2026-04-24	2.050	2.170	2.010	2.160	2.160	25,819
2026-04-23	2.200	2.200	2.000	2.060	2.060	111,327
2026-04-22	2.310	2.310	2.080	2.290	2.290	23,524
2026-04-21	2.370	2.390	2.160	2.340	2.340	198,135
2026-04-20	2.350	2.420	2.200	2.390	2.390	66,006
2026-04-17	2.260	2.380	2.060	2.340	2.340	173,183
2026-04-16	2.100	2.450	2.030	2.100	2.100	161,787
2026-04-15	2.560	2.560	1.960	2.100	2.100	351,017
2026-04-14	1.850	2.250	1.850	2.200	2.200	531,011
2026-04-13	1.975	1.975	1.685	1.850	1.850	183,862
2026-04-10	1.435	1.790	1.430	1.740	1.740	973,369
2026-04-09	1.205	1.410	1.185	1.345	1.345	89,255
2026-04-08	1.200	1.265	1.200	1.260	1.260	58,221
2026-04-07	1.290	1.290	1.150	1.225	1.225	152,197
2026-04-02	1.280	1.405	1.230	1.230	1.230	35,274
2026-04-01	1.285	1.375	1.245	1.335	1.335	105,937
2026-03-31	1.300	1.310	1.240	1.280	1.280	95,915
2026-03-30	1.415	1.415	1.250	1.350	1.350	77,142
2026-03-27	1.420	1.420	1.340	1.420	1.420	19,629
2026-03-26	1.425	1.425	1.325	1.415	1.415	35,160
2026-03-25	1.285	1.460	1.270	1.415	1.415	20,387
2026-03-24	1.355	1.400	1.285	1.320	1.320	74,327
2026-03-23	1.305	1.350	1.275	1.295	1.295	105,652
2026-03-20	1.345	1.370	1.305	1.360	1.360	80,773
2026-03-19	1.450	1.450	1.270	1.345	1.345	30,560
2026-03-18	1.455	1.455	1.320	1.355	1.355	43,356
2026-03-17	1.395	1.465	1.380	1.380	1.380	30,669
2026-03-16	1.405	1.480	1.305	1.395	1.395	80,882
2026-03-13	1.330	1.465	1.330	1.400	1.400	22,561
2026-03-12	1.360	1.470	1.325	1.465	1.465	64,489
2026-03-11	1.345	1.410	1.345	1.400	1.400	66,503
2026-03-10	1.430	1.465	1.205	1.360	1.360	231,566
2026-03-09	1.300	1.450	1.300	1.445	1.445	96,805
2026-03-06	1.470	1.480	1.410	1.455	1.455	22,860
2026-03-05	1.450	1.460	1.420	1.460	1.460	22,942
2026-03-04	1.455	1.480	1.415	1.480	1.480	14,767
2026-03-03	1.400	1.480	1.365	1.455	1.455	25,898
2026-03-02	1.435	1.480	1.430	1.480	1.480	39,487
2026-02-27	1.430	1.470	1.420	1.465	1.465	18,988
2026-02-26	1.485	1.495	1.395	1.430	1.430	44,312
2026-02-25	1.460	1.490	1.385	1.485	1.485	17,828
2026-02-24	1.470	1.495	1.395	1.460	1.460	20,878
2026-02-23	1.485	1.485	1.425	1.470	1.470	18,955
2026-02-20	1.395	1.480	1.390	1.465	1.465	94,747
2026-02-19	1.365	1.520	1.365	1.445	1.445	14,075
2026-02-18	1.500	1.500	1.405	1.405	1.405	46,149
2026-02-17	1.475	1.500	1.400	1.500	1.500	62,323
2026-02-16	1.455	1.500	1.350	1.475	1.475	135,708
2026-02-13	1.470	1.500	1.370	1.470	1.470	87,082
2026-02-12	1.460	1.460	1.410	1.450	1.450	43,703
2026-02-11	1.505	1.505	1.490	1.500	1.500	32,305
2026-02-10	1.500	1.525	1.475	1.510	1.510	3,913
2026-02-09	1.480	1.545	1.440	1.540	1.540	34,184
2026-02-06	1.435	1.500	1.435	1.495	1.495	12,567
2026-02-05	1.420	1.510	1.420	1.490	1.490	72,752
2026-02-04	1.450	1.570	1.400	1.415	1.415	83,036
2026-02-03	1.445	1.595	1.445	1.465	1.465	163,551

← NewerPage 3 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.