Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.650 | 4.960 | 4.460 | 4.780 | 4.628 | 39,505 |
| 2024-11-13 | 4.640 | 4.640 | 4.190 | 4.460 | 4.318 | 27,442 |
| 2024-11-12 | 4.420 | 4.420 | 4.180 | 4.280 | 4.144 | 28,845 |
| 2024-11-11 | 4.300 | 4.640 | 4.100 | 4.420 | 4.279 | 28,659 |
| 2024-11-08 | 4.340 | 4.420 | 4.120 | 4.400 | 4.260 | 44,277 |
| 2024-11-07 | 4.150 | 4.690 | 4.110 | 4.370 | 4.231 | 52,319 |
| 2024-11-06 | 4.210 | 4.540 | 4.100 | 4.150 | 4.018 | 36,016 |
| 2024-11-05 | 4.150 | 4.650 | 4.150 | 4.350 | 4.211 | 20,196 |
| 2024-11-04 | 4.800 | 4.800 | 4.480 | 4.690 | 4.540 | 34,855 |
| 2024-11-01 | 4.670 | 4.900 | 4.670 | 4.800 | 4.647 | 5,618 |
| 2024-10-31 | 4.640 | 4.890 | 4.600 | 4.670 | 4.521 | 29,468 |
| 2024-10-30 | 4.610 | 4.970 | 4.600 | 4.900 | 4.744 | 41,307 |
| 2024-10-29 | 4.150 | 4.750 | 4.150 | 4.600 | 4.453 | 58,103 |
| 2024-10-28 | 4.160 | 4.300 | 4.010 | 4.120 | 3.989 | 56,300 |
| 2024-10-25 | 3.900 | 4.430 | 3.870 | 4.090 | 3.960 | 58,171 |
| 2024-10-24 | 4.100 | 4.550 | 3.820 | 4.090 | 3.960 | 58,665 |
| 2024-10-23 | 4.310 | 4.480 | 3.950 | 4.000 | 3.872 | 140,479 |
| 2024-10-22 | 4.020 | 4.540 | 4.020 | 4.310 | 4.173 | 104,444 |
| 2024-10-21 | 4.560 | 4.560 | 4.350 | 4.400 | 4.260 | 195,983 |
| 2024-10-18 | 4.940 | 4.940 | 4.410 | 4.560 | 4.415 | 233,358 |
| 2024-10-17 | 5.360 | 5.700 | 4.500 | 4.940 | 4.782 | 77,468 |
| 2024-10-16 | 5.700 | 5.700 | 5.260 | 5.380 | 5.208 | 60,749 |
| 2024-10-15 | 5.680 | 5.720 | 5.600 | 5.720 | 5.538 | 2,240 |
| 2024-10-14 | 5.500 | 5.700 | 5.500 | 5.680 | 5.499 | 22,518 |
| 2024-10-11 | 5.640 | 5.960 | 5.600 | 5.700 | 5.518 | 25,265 |
| 2024-10-10 | 5.720 | 5.720 | 5.600 | 5.660 | 5.479 | 24,212 |
| 2024-10-09 | 5.900 | 5.920 | 5.700 | 5.740 | 5.557 | 30,844 |
| 2024-10-08 | 5.700 | 5.960 | 5.540 | 5.920 | 5.731 | 39,165 |
| 2024-10-07 | 5.820 | 5.820 | 5.520 | 5.760 | 5.576 | 10,938 |
| 2024-10-04 | 5.520 | 6.060 | 5.520 | 5.820 | 5.634 | 36,692 |
| 2024-10-03 | 5.600 | 5.940 | 5.600 | 5.840 | 5.654 | 19,465 |
| 2024-10-02 | 5.960 | 5.980 | 5.720 | 5.820 | 5.634 | 8,028 |
| 2024-10-01 | 6.020 | 6.020 | 5.660 | 5.960 | 5.770 | 19,143 |
| 2024-09-30 | 5.920 | 6.080 | 5.820 | 6.020 | 5.828 | 26,259 |
| 2024-09-27 | 5.800 | 5.980 | 5.720 | 5.920 | 5.731 | 30,579 |
| 2024-09-26 | 6.000 | 6.000 | 5.720 | 5.820 | 5.634 | 13,258 |
| 2024-09-25 | 5.600 | 5.980 | 5.600 | 5.900 | 5.712 | 30,109 |
| 2024-09-24 | 5.900 | 6.060 | 5.640 | 5.840 | 5.654 | 37,738 |
| 2024-09-23 | 6.080 | 6.140 | 5.760 | 5.980 | 5.789 | 53,141 |
| 2024-09-20 | 5.700 | 5.900 | 5.460 | 5.880 | 5.692 | 47,222 |
| 2024-09-19 | 5.640 | 5.940 | 5.420 | 5.700 | 5.518 | 22,805 |
| 2024-09-18 | 5.840 | 6.040 | 5.220 | 5.640 | 5.460 | 115,802 |
| 2024-09-17 | 5.940 | 5.940 | 5.800 | 5.900 | 5.712 | 23,107 |
| 2024-09-16 | 5.940 | 5.940 | 5.660 | 5.940 | 5.751 | 14,386 |
| 2024-09-13 | 5.800 | 6.000 | 5.680 | 5.940 | 5.751 | 13,234 |
| 2024-09-12 | 6.080 | 6.080 | 5.800 | 5.800 | 5.615 | 8,093 |
| 2024-09-11 | 5.600 | 5.960 | 5.500 | 5.960 | 5.770 | 17,024 |
| 2024-09-10 | 5.700 | 5.780 | 5.520 | 5.780 | 5.596 | 22,045 |
| 2024-09-09 | 5.900 | 6.000 | 5.700 | 5.800 | 5.615 | 19,086 |
| 2024-09-06 | 6.000 | 6.060 | 5.980 | 6.000 | 5.809 | 6,952 |
| 2024-09-05 | 5.420 | 6.080 | 5.420 | 6.000 | 5.809 | 61,622 |
| 2024-09-04 | 5.660 | 6.000 | 5.320 | 5.700 | 5.518 | 66,708 |
| 2024-09-03 | 5.820 | 5.980 | 5.520 | 5.660 | 5.479 | 90,044 |
| 2024-09-02 | 6.000 | 6.240 | 5.900 | 6.000 | 5.809 | 30,173 |
| 2024-08-30 | 6.420 | 6.480 | 6.200 | 6.260 | 6.060 | 20,966 |
| 2024-08-29 | 6.800 | 6.800 | 6.200 | 6.420 | 6.215 | 59,579 |
| 2024-08-28 | 6.620 | 6.800 | 6.480 | 6.620 | 6.409 | 20,583 |
| 2024-08-27 | 7.000 | 7.000 | 6.560 | 6.840 | 6.622 | 42,079 |
| 2024-08-26 | 7.180 | 7.180 | 6.740 | 7.000 | 6.777 | 23,965 |
| 2024-08-23 | 6.960 | 7.160 | 6.560 | 7.040 | 6.815 | 33,696 |
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.