Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.020 | 4.300 | 3.980 | 4.250 | 4.114 | 48,885 |
| 2025-02-13 | 4.000 | 4.200 | 4.000 | 4.180 | 4.047 | 16,217 |
| 2025-02-12 | 3.950 | 4.180 | 3.910 | 3.960 | 3.834 | 25,345 |
| 2025-02-11 | 3.940 | 4.030 | 3.900 | 3.940 | 3.814 | 13,135 |
| 2025-02-10 | 4.040 | 4.040 | 3.860 | 3.910 | 3.785 | 29,522 |
| 2025-02-07 | 4.110 | 4.220 | 4.050 | 4.130 | 3.998 | 13,068 |
| 2025-02-06 | 4.070 | 4.110 | 3.980 | 4.080 | 3.950 | 16,282 |
| 2025-02-05 | 3.970 | 4.090 | 3.970 | 4.070 | 3.940 | 31,733 |
| 2025-02-04 | 3.990 | 4.000 | 3.900 | 3.970 | 3.843 | 28,208 |
| 2025-02-03 | 4.010 | 4.070 | 3.990 | 3.990 | 3.863 | 16,436 |
| 2025-01-31 | 4.080 | 4.240 | 3.980 | 4.160 | 4.027 | 12,937 |
| 2025-01-30 | 4.080 | 4.270 | 4.000 | 4.210 | 4.076 | 21,732 |
| 2025-01-29 | 4.300 | 4.300 | 4.040 | 4.090 | 3.960 | 80,156 |
| 2025-01-28 | 4.340 | 4.580 | 4.330 | 4.340 | 4.202 | 28,878 |
| 2025-01-27 | 4.630 | 4.630 | 4.300 | 4.350 | 4.211 | 25,014 |
| 2025-01-24 | 4.660 | 4.680 | 4.230 | 4.650 | 4.502 | 12,913 |
| 2025-01-23 | 4.600 | 4.690 | 4.590 | 4.670 | 4.521 | 34,038 |
| 2025-01-22 | 4.060 | 4.650 | 3.980 | 4.620 | 4.473 | 135,863 |
| 2025-01-21 | 4.110 | 4.110 | 4.000 | 4.060 | 3.931 | 32,851 |
| 2025-01-20 | 4.020 | 4.200 | 4.020 | 4.110 | 3.979 | 18,304 |
| 2025-01-17 | 3.980 | 4.040 | 3.950 | 4.020 | 3.892 | 43,822 |
| 2025-01-16 | 4.040 | 4.150 | 3.960 | 4.010 | 3.882 | 31,371 |
| 2025-01-15 | 4.130 | 4.160 | 4.000 | 4.140 | 4.008 | 21,829 |
| 2025-01-14 | 3.980 | 4.170 | 3.980 | 4.170 | 4.037 | 16,152 |
| 2025-01-13 | 4.040 | 4.040 | 3.900 | 3.980 | 3.853 | 57,552 |
| 2025-01-10 | 4.100 | 4.210 | 4.010 | 4.160 | 4.027 | 23,575 |
| 2025-01-09 | 4.020 | 4.190 | 4.010 | 4.150 | 4.018 | 13,847 |
| 2025-01-08 | 4.100 | 4.100 | 3.900 | 4.060 | 3.931 | 50,156 |
| 2025-01-07 | 3.980 | 4.050 | 3.980 | 4.040 | 3.911 | 24,718 |
| 2025-01-03 | 3.980 | 4.200 | 3.980 | 4.050 | 3.921 | 34,771 |
| 2025-01-02 | 3.920 | 4.070 | 3.840 | 4.070 | 3.940 | 84,508 |
| 2024-12-30 | 4.130 | 4.130 | 3.880 | 4.100 | 3.969 | 209,123 |
| 2024-12-27 | 4.270 | 4.290 | 4.100 | 4.200 | 4.066 | 35,760 |
| 2024-12-23 | 4.240 | 4.470 | 4.170 | 4.300 | 4.163 | 48,700 |
| 2024-12-20 | 4.340 | 4.470 | 4.160 | 4.250 | 4.114 | 36,110 |
| 2024-12-19 | 4.070 | 4.590 | 3.950 | 4.200 | 4.066 | 144,168 |
| 2024-12-18 | 4.250 | 4.380 | 4.050 | 4.120 | 3.989 | 55,800 |
| 2024-12-17 | 4.310 | 4.690 | 4.110 | 4.230 | 4.095 | 64,104 |
| 2024-12-16 | 4.000 | 4.160 | 4.000 | 4.100 | 3.969 | 24,974 |
| 2024-12-13 | 4.010 | 4.170 | 4.010 | 4.120 | 3.989 | 11,647 |
| 2024-12-12 | 4.090 | 4.180 | 4.020 | 4.100 | 3.969 | 34,304 |
| 2024-12-11 | 4.180 | 4.270 | 4.090 | 4.200 | 4.066 | 38,401 |
| 2024-12-10 | 4.140 | 4.370 | 4.120 | 4.150 | 4.018 | 12,807 |
| 2024-12-09 | 4.070 | 4.500 | 4.070 | 4.250 | 4.114 | 36,679 |
| 2024-12-06 | 4.160 | 4.160 | 3.990 | 4.070 | 3.940 | 55,100 |
| 2024-12-05 | 4.190 | 4.190 | 4.160 | 4.160 | 4.027 | 16,677 |
| 2024-12-04 | 4.350 | 4.350 | 4.180 | 4.190 | 4.056 | 30,117 |
| 2024-12-03 | 4.160 | 4.330 | 4.100 | 4.330 | 4.192 | 81,223 |
| 2024-12-02 | 4.290 | 4.350 | 4.150 | 4.150 | 4.018 | 47,794 |
| 2024-11-29 | 4.220 | 4.320 | 4.220 | 4.290 | 4.153 | 16,451 |
| 2024-11-28 | 4.170 | 4.310 | 4.170 | 4.290 | 4.153 | 9,267 |
| 2024-11-27 | 4.210 | 4.290 | 4.170 | 4.170 | 4.037 | 18,730 |
| 2024-11-26 | 4.270 | 4.330 | 4.210 | 4.210 | 4.076 | 35,935 |
| 2024-11-25 | 4.260 | 4.570 | 4.260 | 4.350 | 4.211 | 24,202 |
| 2024-11-22 | 4.390 | 4.390 | 4.260 | 4.380 | 4.240 | 26,297 |
| 2024-11-21 | 4.210 | 4.390 | 4.110 | 4.320 | 4.182 | 35,018 |
| 2024-11-20 | 4.420 | 4.430 | 4.210 | 4.300 | 4.163 | 27,646 |
| 2024-11-19 | 4.100 | 4.690 | 4.100 | 4.430 | 4.289 | 16,712 |
| 2024-11-18 | 4.440 | 4.710 | 4.440 | 4.600 | 4.453 | 10,773 |
| 2024-11-15 | 4.750 | 4.750 | 4.520 | 4.710 | 4.560 | 5,567 |
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.