Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.490 | 1.495 | 1.440 | 1.485 | 1.485 | 146,612 |
| 2026-01-30 | 1.550 | 1.625 | 1.480 | 1.505 | 1.505 | 82,429 |
| 2026-01-29 | 1.505 | 1.630 | 1.475 | 1.630 | 1.630 | 138,630 |
| 2026-01-28 | 1.475 | 1.510 | 1.475 | 1.510 | 1.510 | 28,406 |
| 2026-01-27 | 1.505 | 1.510 | 1.455 | 1.475 | 1.475 | 18,057 |
| 2026-01-26 | 1.465 | 1.510 | 1.460 | 1.510 | 1.510 | 164,587 |
| 2026-01-23 | 1.465 | 1.500 | 1.455 | 1.470 | 1.470 | 33,174 |
| 2026-01-22 | 1.465 | 1.495 | 1.460 | 1.490 | 1.490 | 24,743 |
| 2026-01-21 | 1.505 | 1.505 | 1.460 | 1.495 | 1.495 | 25,266 |
| 2026-01-20 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 75,254 |
| 2026-01-19 | 1.460 | 1.510 | 1.435 | 1.510 | 1.510 | 49,087 |
| 2026-01-16 | 1.470 | 1.510 | 1.445 | 1.510 | 1.510 | 34,679 |
| 2026-01-15 | 1.460 | 1.525 | 1.460 | 1.510 | 1.510 | 48,911 |
| 2026-01-14 | 1.440 | 1.555 | 1.440 | 1.525 | 1.525 | 54,458 |
| 2026-01-13 | 1.450 | 1.560 | 1.400 | 1.520 | 1.520 | 118,146 |
| 2026-01-12 | 1.420 | 1.470 | 1.420 | 1.445 | 1.445 | 100,488 |
| 2026-01-09 | 1.390 | 1.500 | 1.390 | 1.440 | 1.440 | 45,392 |
| 2026-01-08 | 1.470 | 1.500 | 1.405 | 1.500 | 1.500 | 26,285 |
| 2026-01-07 | 1.405 | 1.480 | 1.400 | 1.475 | 1.475 | 80,291 |
| 2026-01-05 | 1.470 | 1.470 | 1.390 | 1.410 | 1.410 | 61,592 |
| 2026-01-02 | 1.395 | 1.500 | 1.350 | 1.470 | 1.470 | 112,626 |
| 2025-12-30 | 1.425 | 1.485 | 1.400 | 1.410 | 1.410 | 120,486 |
| 2025-12-29 | 1.455 | 1.520 | 1.400 | 1.460 | 1.460 | 98,711 |
| 2025-12-23 | 1.450 | 1.490 | 1.450 | 1.485 | 1.485 | 36,379 |
| 2025-12-22 | 1.500 | 1.500 | 1.465 | 1.480 | 1.480 | 29,760 |
| 2025-12-19 | 1.520 | 1.520 | 1.475 | 1.510 | 1.510 | 23,451 |
| 2025-12-18 | 1.535 | 1.550 | 1.495 | 1.540 | 1.540 | 37,981 |
| 2025-12-17 | 1.505 | 1.555 | 1.505 | 1.530 | 1.530 | 34,963 |
| 2025-12-16 | 1.515 | 1.515 | 1.455 | 1.455 | 1.455 | 14,038 |
| 2025-12-15 | 1.515 | 1.520 | 1.450 | 1.515 | 1.515 | 53,714 |
| 2025-12-12 | 1.500 | 1.520 | 1.480 | 1.515 | 1.515 | 37,753 |
| 2025-12-11 | 1.520 | 1.520 | 1.440 | 1.520 | 1.520 | 83,370 |
| 2025-12-10 | 1.440 | 1.520 | 1.425 | 1.520 | 1.520 | 78,972 |
| 2025-12-09 | 1.440 | 1.480 | 1.430 | 1.450 | 1.450 | 18,162 |
| 2025-12-08 | 1.485 | 1.535 | 1.435 | 1.495 | 1.495 | 136,983 |
| 2025-12-05 | 1.585 | 1.655 | 1.470 | 1.520 | 1.520 | 221,080 |
| 2025-12-04 | 1.465 | 1.530 | 1.460 | 1.520 | 1.520 | 65,368 |
| 2025-12-03 | 1.525 | 1.550 | 1.490 | 1.490 | 1.490 | 82,274 |
| 2025-12-02 | 1.480 | 1.590 | 1.475 | 1.515 | 1.515 | 97,897 |
| 2025-12-01 | 1.550 | 1.680 | 1.475 | 1.530 | 1.530 | 141,362 |
| 2025-11-28 | 1.530 | 1.570 | 1.485 | 1.490 | 1.490 | 72,346 |
| 2025-11-27 | 1.500 | 1.575 | 1.480 | 1.530 | 1.530 | 47,622 |
| 2025-11-26 | 1.490 | 1.565 | 1.485 | 1.500 | 1.500 | 80,024 |
| 2025-11-25 | 1.500 | 1.520 | 1.470 | 1.490 | 1.490 | 82,540 |
| 2025-11-24 | 1.480 | 1.575 | 1.460 | 1.520 | 1.520 | 273,555 |
| 2025-11-21 | 1.520 | 1.570 | 1.460 | 1.495 | 1.495 | 44,840 |
| 2025-11-20 | 1.720 | 1.720 | 1.530 | 1.565 | 1.565 | 56,302 |
| 2025-11-19 | 1.750 | 1.750 | 1.575 | 1.665 | 1.665 | 35,609 |
| 2025-11-18 | 1.570 | 1.695 | 1.570 | 1.590 | 1.590 | 34,266 |
| 2025-11-17 | 1.870 | 1.900 | 1.620 | 1.630 | 1.578 | 138,795 |
| 2025-11-14 | 1.645 | 1.790 | 1.500 | 1.520 | 1.472 | 60,912 |
| 2025-11-13 | 1.525 | 1.945 | 1.470 | 1.630 | 1.578 | 234,413 |
| 2025-11-12 | 1.500 | 1.530 | 1.500 | 1.525 | 1.476 | 33,486 |
| 2025-11-11 | 1.505 | 1.530 | 1.475 | 1.525 | 1.476 | 37,355 |
| 2025-11-10 | 1.370 | 1.745 | 1.370 | 1.500 | 1.452 | 78,859 |
| 2025-11-07 | 1.495 | 1.500 | 1.425 | 1.495 | 1.447 | 48,819 |
| 2025-11-06 | 1.455 | 1.500 | 1.400 | 1.495 | 1.447 | 40,506 |
| 2025-11-05 | 1.345 | 1.460 | 1.315 | 1.460 | 1.413 | 83,986 |
| 2025-11-04 | 1.460 | 1.535 | 1.370 | 1.480 | 1.433 | 77,874 |
| 2025-11-03 | 1.525 | 1.555 | 1.460 | 1.460 | 1.413 | 95,107 |
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.