Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.000 | 4.030 | 3.870 | 4.020 | 3.892 | 44,288 |
| 2025-08-08 | 3.870 | 4.020 | 3.860 | 4.010 | 3.882 | 56,844 |
| 2025-08-07 | 4.000 | 4.030 | 3.890 | 3.970 | 3.843 | 31,532 |
| 2025-08-06 | 4.190 | 4.190 | 4.000 | 4.050 | 3.921 | 35,263 |
| 2025-08-05 | 4.470 | 4.470 | 4.070 | 4.210 | 4.076 | 70,813 |
| 2025-08-04 | 4.800 | 4.930 | 4.240 | 4.500 | 4.356 | 65,512 |
| 2025-08-01 | 4.900 | 4.970 | 4.750 | 4.900 | 4.744 | 43,153 |
| 2025-07-31 | 4.670 | 4.900 | 4.670 | 4.840 | 4.686 | 32,228 |
| 2025-07-30 | 4.730 | 4.780 | 4.580 | 4.760 | 4.608 | 33,537 |
| 2025-07-29 | 4.760 | 4.830 | 4.500 | 4.740 | 4.589 | 38,242 |
| 2025-07-28 | 4.400 | 4.850 | 4.370 | 4.650 | 4.502 | 155,168 |
| 2025-07-25 | 4.140 | 4.390 | 4.120 | 4.370 | 4.231 | 53,480 |
| 2025-07-24 | 3.900 | 4.150 | 3.850 | 4.130 | 3.998 | 57,442 |
| 2025-07-23 | 3.990 | 3.990 | 3.860 | 3.910 | 3.785 | 22,693 |
| 2025-07-22 | 3.990 | 4.000 | 3.860 | 4.000 | 3.872 | 19,091 |
| 2025-07-21 | 3.700 | 4.000 | 3.700 | 3.900 | 3.776 | 56,071 |
| 2025-07-18 | 3.760 | 3.840 | 3.660 | 3.840 | 3.718 | 15,006 |
| 2025-07-17 | 3.810 | 3.840 | 3.680 | 3.760 | 3.640 | 15,581 |
| 2025-07-16 | 3.800 | 3.840 | 3.650 | 3.810 | 3.689 | 30,781 |
| 2025-07-15 | 3.860 | 3.870 | 3.800 | 3.800 | 3.679 | 28,566 |
| 2025-07-14 | 3.750 | 3.870 | 3.750 | 3.870 | 3.747 | 26,500 |
| 2025-07-11 | 3.770 | 3.840 | 3.710 | 3.760 | 3.640 | 49,014 |
| 2025-07-10 | 3.730 | 3.800 | 3.710 | 3.770 | 3.650 | 24,427 |
| 2025-07-09 | 3.780 | 3.850 | 3.660 | 3.790 | 3.669 | 52,932 |
| 2025-07-08 | 3.720 | 3.780 | 3.520 | 3.780 | 3.659 | 82,270 |
| 2025-07-07 | 3.590 | 3.660 | 3.550 | 3.660 | 3.543 | 64,061 |
| 2025-07-04 | 3.550 | 3.550 | 3.300 | 3.540 | 3.427 | 55,552 |
| 2025-07-03 | 3.300 | 3.410 | 3.220 | 3.300 | 3.195 | 37,085 |
| 2025-07-02 | 3.430 | 3.470 | 3.360 | 3.370 | 3.263 | 12,734 |
| 2025-07-01 | 3.570 | 3.570 | 3.360 | 3.430 | 3.321 | 14,664 |
| 2025-06-30 | 3.580 | 3.740 | 3.280 | 3.530 | 3.417 | 25,244 |
| 2025-06-27 | 3.740 | 3.750 | 3.450 | 3.520 | 3.408 | 56,127 |
| 2025-06-26 | 4.000 | 4.000 | 3.530 | 3.600 | 3.485 | 44,034 |
| 2025-06-25 | 3.260 | 4.000 | 3.200 | 3.780 | 3.659 | 194,126 |
| 2025-06-24 | 2.990 | 3.300 | 2.910 | 3.290 | 3.185 | 86,263 |
| 2025-06-23 | 2.810 | 3.000 | 2.800 | 3.000 | 2.904 | 48,608 |
| 2025-06-19 | 2.960 | 3.000 | 2.900 | 2.970 | 2.875 | 25,635 |
| 2025-06-18 | 3.000 | 3.000 | 2.810 | 2.960 | 2.866 | 52,141 |
| 2025-06-17 | 2.910 | 3.100 | 2.830 | 3.030 | 2.933 | 110,129 |
| 2025-06-16 | 3.010 | 3.170 | 2.900 | 3.000 | 2.904 | 30,379 |
| 2025-06-13 | 2.960 | 3.070 | 2.900 | 3.010 | 2.914 | 24,171 |
| 2025-06-12 | 3.030 | 3.030 | 2.910 | 2.960 | 2.866 | 37,595 |
| 2025-06-11 | 2.970 | 3.160 | 2.900 | 2.960 | 2.866 | 98,819 |
| 2025-06-10 | 3.020 | 3.160 | 3.000 | 3.000 | 2.904 | 50,427 |
| 2025-06-09 | 3.030 | 3.090 | 2.880 | 3.000 | 2.904 | 26,003 |
| 2025-06-05 | 2.940 | 3.150 | 2.910 | 3.090 | 2.991 | 45,159 |
| 2025-06-04 | 3.120 | 3.120 | 2.970 | 3.020 | 2.924 | 72,810 |
| 2025-06-03 | 3.160 | 3.320 | 3.130 | 3.180 | 3.079 | 26,916 |
| 2025-06-02 | 3.190 | 3.270 | 3.070 | 3.270 | 3.166 | 8,804 |
| 2025-05-30 | 3.310 | 3.330 | 3.180 | 3.200 | 3.098 | 10,829 |
| 2025-05-28 | 3.270 | 3.300 | 3.120 | 3.300 | 3.195 | 19,921 |
| 2025-05-27 | 3.360 | 3.470 | 3.240 | 3.280 | 3.175 | 74,861 |
| 2025-05-26 | 3.010 | 3.670 | 3.000 | 3.490 | 3.379 | 122,536 |
| 2025-05-23 | 3.080 | 3.080 | 2.940 | 3.080 | 2.982 | 26,999 |
| 2025-05-22 | 3.050 | 3.110 | 3.020 | 3.080 | 2.982 | 25,190 |
| 2025-05-21 | 3.080 | 3.090 | 2.990 | 3.090 | 2.991 | 21,022 |
| 2025-05-20 | 2.910 | 3.070 | 2.910 | 3.000 | 2.904 | 55,489 |
| 2025-05-19 | 3.030 | 3.080 | 2.970 | 3.020 | 2.924 | 53,098 |
| 2025-05-16 | 3.010 | 3.040 | 2.920 | 3.000 | 2.904 | 66,579 |
| 2025-05-15 | 3.080 | 3.180 | 2.960 | 3.040 | 2.943 | 42,442 |
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.