Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.525 | 1.555 | 1.460 | 1.460 | 1.413 | 95,107 |
| 2025-10-31 | 1.535 | 1.565 | 1.530 | 1.550 | 1.501 | 19,662 |
| 2025-10-30 | 1.560 | 1.635 | 1.530 | 1.550 | 1.501 | 19,039 |
| 2025-10-29 | 1.545 | 1.590 | 1.510 | 1.560 | 1.510 | 18,014 |
| 2025-10-28 | 1.540 | 1.600 | 1.505 | 1.540 | 1.491 | 33,282 |
| 2025-10-27 | 1.540 | 1.620 | 1.480 | 1.590 | 1.539 | 114,050 |
| 2025-10-24 | 1.480 | 1.735 | 1.480 | 1.555 | 1.505 | 236,788 |
| 2025-10-23 | 1.515 | 1.580 | 1.325 | 1.515 | 1.467 | 555,981 |
| 2025-10-22 | 1.655 | 1.745 | 1.505 | 1.525 | 1.476 | 356,444 |
| 2025-10-21 | 2.640 | 2.640 | 1.550 | 1.620 | 1.568 | 1,996,775 |
| 2025-10-20 | 3.220 | 3.220 | 2.930 | 3.120 | 3.021 | 87,344 |
| 2025-10-17 | 3.350 | 3.450 | 3.050 | 3.220 | 3.117 | 84,819 |
| 2025-10-16 | 3.020 | 3.660 | 3.020 | 3.440 | 3.330 | 147,268 |
| 2025-10-15 | 3.020 | 3.530 | 3.020 | 3.280 | 3.175 | 77,806 |
| 2025-10-14 | 3.140 | 3.220 | 2.970 | 3.000 | 2.904 | 48,632 |
| 2025-10-13 | 3.270 | 3.360 | 3.100 | 3.240 | 3.137 | 38,965 |
| 2025-10-10 | 3.370 | 3.470 | 3.160 | 3.460 | 3.350 | 57,506 |
| 2025-10-09 | 3.270 | 3.400 | 3.270 | 3.370 | 3.263 | 11,386 |
| 2025-10-08 | 3.390 | 3.400 | 3.200 | 3.380 | 3.272 | 5,635 |
| 2025-10-07 | 3.440 | 3.470 | 3.350 | 3.400 | 3.292 | 20,274 |
| 2025-10-06 | 3.290 | 3.450 | 3.280 | 3.440 | 3.330 | 20,573 |
| 2025-10-03 | 3.100 | 3.480 | 3.000 | 3.280 | 3.175 | 66,112 |
| 2025-10-02 | 3.150 | 3.280 | 3.020 | 3.030 | 2.933 | 43,256 |
| 2025-10-01 | 3.030 | 3.430 | 2.890 | 3.080 | 2.982 | 77,094 |
| 2025-09-30 | 3.090 | 3.800 | 3.030 | 3.080 | 2.982 | 112,160 |
| 2025-09-29 | 3.090 | 3.230 | 2.700 | 3.170 | 3.069 | 139,509 |
| 2025-09-26 | 3.340 | 3.340 | 3.100 | 3.120 | 3.021 | 30,764 |
| 2025-09-25 | 3.450 | 3.450 | 3.250 | 3.340 | 3.233 | 7,374 |
| 2025-09-24 | 3.290 | 3.500 | 3.250 | 3.250 | 3.146 | 20,493 |
| 2025-09-23 | 3.490 | 3.500 | 3.300 | 3.320 | 3.214 | 36,561 |
| 2025-09-22 | 3.520 | 3.780 | 3.350 | 3.470 | 3.359 | 19,787 |
| 2025-09-19 | 3.340 | 3.400 | 3.290 | 3.380 | 3.272 | 22,506 |
| 2025-09-18 | 3.540 | 3.540 | 3.350 | 3.430 | 3.321 | 29,178 |
| 2025-09-17 | 3.460 | 3.520 | 3.320 | 3.410 | 3.301 | 32,431 |
| 2025-09-16 | 3.540 | 3.670 | 3.480 | 3.570 | 3.456 | 10,762 |
| 2025-09-15 | 3.650 | 3.720 | 3.590 | 3.660 | 3.543 | 20,204 |
| 2025-09-12 | 3.760 | 3.850 | 3.610 | 3.690 | 3.572 | 26,379 |
| 2025-09-11 | 3.900 | 3.990 | 3.760 | 3.830 | 3.708 | 20,895 |
| 2025-09-10 | 3.900 | 3.990 | 3.900 | 3.920 | 3.795 | 9,992 |
| 2025-09-09 | 3.840 | 3.990 | 3.840 | 3.950 | 3.824 | 19,694 |
| 2025-09-08 | 4.000 | 4.000 | 3.850 | 3.940 | 3.814 | 11,530 |
| 2025-09-05 | 3.960 | 4.000 | 3.800 | 4.000 | 3.872 | 12,318 |
| 2025-09-04 | 3.900 | 3.970 | 3.700 | 3.960 | 3.834 | 25,493 |
| 2025-09-03 | 3.960 | 3.960 | 3.720 | 3.870 | 3.747 | 7,306 |
| 2025-09-02 | 3.970 | 3.980 | 3.650 | 3.650 | 3.534 | 71,980 |
| 2025-09-01 | 3.790 | 3.970 | 3.710 | 3.970 | 3.843 | 17,147 |
| 2025-08-29 | 3.790 | 3.900 | 3.680 | 3.900 | 3.776 | 13,422 |
| 2025-08-28 | 3.980 | 4.090 | 3.800 | 3.890 | 3.766 | 15,544 |
| 2025-08-27 | 4.050 | 4.050 | 3.820 | 3.920 | 3.795 | 7,589 |
| 2025-08-26 | 4.180 | 4.180 | 3.790 | 4.080 | 3.950 | 39,723 |
| 2025-08-25 | 3.390 | 4.290 | 3.390 | 3.800 | 3.679 | 49,480 |
| 2025-08-22 | 3.400 | 3.470 | 3.200 | 3.400 | 3.292 | 264,686 |
| 2025-08-21 | 4.100 | 4.140 | 3.800 | 3.800 | 3.679 | 51,114 |
| 2025-08-20 | 4.200 | 4.210 | 3.860 | 4.150 | 4.018 | 65,769 |
| 2025-08-19 | 4.390 | 4.390 | 3.810 | 4.200 | 4.066 | 26,709 |
| 2025-08-18 | 4.060 | 4.210 | 4.060 | 4.190 | 4.056 | 20,497 |
| 2025-08-15 | 4.240 | 4.260 | 4.010 | 4.190 | 4.056 | 18,815 |
| 2025-08-14 | 3.980 | 4.250 | 3.980 | 4.250 | 4.114 | 28,145 |
| 2025-08-13 | 3.890 | 4.140 | 3.890 | 4.090 | 3.960 | 21,209 |
| 2025-08-12 | 3.990 | 4.270 | 3.840 | 4.130 | 3.998 | 7,810 |
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.