Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.830 | 3.250 | 2.830 | 3.220 | 3.117 | 16,175 |
| 2025-05-13 | 3.010 | 3.120 | 2.940 | 3.120 | 3.021 | 35,609 |
| 2025-05-12 | 3.160 | 3.280 | 2.990 | 3.110 | 3.011 | 50,340 |
| 2025-05-09 | 3.260 | 3.260 | 3.110 | 3.180 | 3.079 | 12,036 |
| 2025-05-08 | 3.160 | 3.160 | 3.030 | 3.150 | 3.050 | 27,264 |
| 2025-05-07 | 3.400 | 3.400 | 3.000 | 3.100 | 3.001 | 49,552 |
| 2025-05-06 | 3.180 | 3.460 | 3.090 | 3.460 | 3.350 | 40,756 |
| 2025-05-05 | 3.320 | 3.320 | 3.030 | 3.140 | 3.040 | 27,546 |
| 2025-05-02 | 3.160 | 3.340 | 3.100 | 3.100 | 3.001 | 35,392 |
| 2025-04-30 | 3.130 | 3.230 | 2.990 | 3.100 | 3.001 | 26,071 |
| 2025-04-29 | 2.990 | 3.160 | 2.990 | 3.130 | 3.030 | 32,164 |
| 2025-04-28 | 3.260 | 3.370 | 2.900 | 3.150 | 3.050 | 78,469 |
| 2025-04-25 | 3.560 | 3.560 | 3.210 | 3.260 | 3.156 | 22,636 |
| 2025-04-24 | 3.420 | 3.630 | 3.000 | 3.250 | 3.146 | 96,037 |
| 2025-04-23 | 3.530 | 3.730 | 3.150 | 3.330 | 3.224 | 153,577 |
| 2025-04-22 | 3.400 | 3.720 | 3.340 | 3.500 | 3.388 | 34,983 |
| 2025-04-17 | 3.400 | 3.400 | 3.340 | 3.350 | 3.243 | 64,624 |
| 2025-04-16 | 3.500 | 3.500 | 3.410 | 3.490 | 3.379 | 9,230 |
| 2025-04-15 | 3.360 | 3.730 | 3.360 | 3.510 | 3.398 | 16,533 |
| 2025-04-14 | 3.250 | 3.630 | 3.100 | 3.400 | 3.292 | 60,187 |
| 2025-04-11 | 3.490 | 3.490 | 3.200 | 3.240 | 3.137 | 51,622 |
| 2025-04-10 | 3.780 | 3.780 | 3.070 | 3.460 | 3.350 | 47,380 |
| 2025-04-09 | 3.600 | 3.740 | 3.120 | 3.200 | 3.098 | 72,893 |
| 2025-04-08 | 3.400 | 3.670 | 3.230 | 3.400 | 3.292 | 40,248 |
| 2025-04-07 | 3.210 | 3.810 | 3.210 | 3.390 | 3.282 | 42,925 |
| 2025-04-04 | 3.880 | 3.880 | 3.500 | 3.640 | 3.524 | 23,638 |
| 2025-04-03 | 3.700 | 3.890 | 3.460 | 3.650 | 3.534 | 29,480 |
| 2025-04-02 | 3.580 | 3.700 | 3.500 | 3.580 | 3.466 | 3,373 |
| 2025-04-01 | 3.720 | 3.720 | 3.580 | 3.660 | 3.543 | 2,621 |
| 2025-03-31 | 3.600 | 3.710 | 3.580 | 3.710 | 3.592 | 3,104 |
| 2025-03-28 | 3.610 | 3.700 | 3.500 | 3.580 | 3.466 | 41,745 |
| 2025-03-27 | 3.690 | 3.850 | 3.610 | 3.690 | 3.572 | 39,609 |
| 2025-03-26 | 3.730 | 3.840 | 3.700 | 3.760 | 3.640 | 14,819 |
| 2025-03-25 | 3.890 | 3.890 | 3.730 | 3.810 | 3.689 | 13,060 |
| 2025-03-24 | 3.770 | 3.900 | 3.610 | 3.900 | 3.776 | 45,900 |
| 2025-03-21 | 3.660 | 3.950 | 3.620 | 3.760 | 3.640 | 6,713 |
| 2025-03-20 | 3.550 | 3.710 | 3.550 | 3.710 | 3.592 | 58,393 |
| 2025-03-19 | 3.680 | 3.680 | 3.500 | 3.650 | 3.534 | 47,340 |
| 2025-03-18 | 3.610 | 3.890 | 3.600 | 3.800 | 3.679 | 26,859 |
| 2025-03-17 | 3.660 | 3.700 | 3.570 | 3.620 | 3.505 | 23,301 |
| 2025-03-14 | 3.700 | 3.760 | 3.630 | 3.720 | 3.601 | 13,904 |
| 2025-03-13 | 3.640 | 3.840 | 3.580 | 3.750 | 3.630 | 28,615 |
| 2025-03-12 | 3.790 | 3.800 | 3.620 | 3.790 | 3.669 | 52,931 |
| 2025-03-11 | 3.800 | 4.070 | 3.800 | 3.800 | 3.679 | 20,799 |
| 2025-03-10 | 3.900 | 3.900 | 3.810 | 3.810 | 3.689 | 32,813 |
| 2025-03-07 | 4.100 | 4.100 | 3.850 | 3.960 | 3.834 | 56,728 |
| 2025-03-06 | 3.750 | 4.080 | 3.740 | 4.080 | 3.950 | 48,390 |
| 2025-03-05 | 4.110 | 4.120 | 3.740 | 3.740 | 3.621 | 88,581 |
| 2025-03-04 | 4.060 | 4.450 | 3.910 | 4.050 | 3.921 | 65,326 |
| 2025-03-03 | 4.160 | 4.250 | 4.030 | 4.100 | 3.969 | 24,567 |
| 2025-02-28 | 4.470 | 4.470 | 4.150 | 4.210 | 4.076 | 30,002 |
| 2025-02-27 | 4.280 | 4.650 | 4.140 | 4.310 | 4.173 | 52,296 |
| 2025-02-26 | 4.500 | 4.500 | 4.290 | 4.350 | 4.211 | 19,229 |
| 2025-02-25 | 4.400 | 4.480 | 4.280 | 4.390 | 4.250 | 17,636 |
| 2025-02-24 | 4.060 | 4.400 | 4.050 | 4.390 | 4.250 | 22,708 |
| 2025-02-21 | 4.280 | 4.280 | 4.050 | 4.270 | 4.134 | 12,928 |
| 2025-02-20 | 4.190 | 4.300 | 4.010 | 4.260 | 4.124 | 24,524 |
| 2025-02-19 | 4.290 | 4.290 | 4.120 | 4.280 | 4.144 | 5,122 |
| 2025-02-18 | 4.030 | 4.300 | 3.940 | 4.300 | 4.163 | 38,291 |
| 2025-02-17 | 4.070 | 4.290 | 3.980 | 4.030 | 3.901 | 21,892 |
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.