Impact Coatings publ AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.220 | 3.490 | 3.050 | 3.100 | 3.100 | 313,239 |
| 2026-10-19 | 3.330 | 3.360 | 3.230 | 3.290 | 3.290 | 14,858 |
| 2026-10-16 | 3.250 | 3.440 | 3.160 | 3.330 | 3.330 | 74,776 |
| 2026-10-15 | 3.000 | 3.350 | 2.870 | 3.260 | 3.260 | 50,399 |
| 2026-10-14 | 3.040 | 3.190 | 2.900 | 3.060 | 3.060 | 53,394 |
| 2026-10-13 | 3.210 | 3.360 | 2.880 | 3.040 | 3.040 | 118,016 |
| 2026-10-12 | 2.850 | 3.090 | 2.840 | 3.030 | 3.030 | 85,055 |
| 2026-10-09 | 2.920 | 3.110 | 2.830 | 2.900 | 2.900 | 92,872 |
| 2026-10-08 | 3.060 | 3.060 | 2.880 | 3.050 | 3.050 | 79,437 |
| 2026-10-07 | 2.890 | 2.970 | 2.840 | 2.950 | 2.950 | 52,652 |
| 2026-10-06 | 2.830 | 3.110 | 2.830 | 2.980 | 2.980 | 81,858 |
| 2026-10-05 | 2.950 | 2.950 | 2.790 | 2.880 | 2.880 | 56,314 |
| 2026-10-02 | 3.080 | 3.090 | 2.850 | 3.040 | 3.040 | 53,570 |
| 2026-10-01 | 2.980 | 3.050 | 2.880 | 3.010 | 3.010 | 41,483 |
| 2026-09-30 | 3.070 | 3.110 | 2.760 | 2.950 | 2.950 | 76,346 |
| 2026-09-29 | 2.990 | 3.100 | 2.930 | 3.080 | 3.080 | 44,514 |
| 2026-09-28 | 3.300 | 3.350 | 2.910 | 3.040 | 3.040 | 166,770 |
| 2026-09-25 | 3.290 | 3.390 | 2.960 | 3.290 | 3.290 | 51,280 |
| 2026-09-24 | 3.220 | 3.580 | 3.080 | 3.200 | 3.200 | 74,903 |
| 2026-09-23 | 3.340 | 3.560 | 3.150 | 3.400 | 3.400 | 35,701 |
| 2026-09-22 | 3.290 | 3.600 | 3.250 | 3.390 | 3.390 | 52,378 |
| 2026-09-21 | 3.360 | 3.590 | 3.020 | 3.290 | 3.290 | 149,642 |
| 2026-09-18 | 2.980 | 3.390 | 2.910 | 3.210 | 3.210 | 129,930 |
| 2026-09-17 | 3.400 | 3.400 | 2.920 | 3.030 | 3.030 | 104,709 |
| 2026-09-16 | 3.280 | 3.410 | 3.110 | 3.110 | 3.110 | 121,054 |
| 2026-09-15 | 3.200 | 3.200 | 2.800 | 3.200 | 3.200 | 223,414 |
| 2026-09-14 | 2.990 | 3.450 | 2.700 | 2.980 | 2.980 | 86,431 |
| 2026-09-11 | 2.850 | 2.990 | 2.710 | 2.990 | 2.990 | 57,985 |
| 2026-09-10 | 3.160 | 3.160 | 2.750 | 2.890 | 2.890 | 135,972 |
| 2026-09-09 | 3.490 | 3.610 | 3.010 | 3.140 | 3.140 | 334,548 |
| 2026-09-08 | 2.450 | 3.610 | 2.400 | 3.610 | 3.610 | 1,296,841 |
| 2026-09-07 | 2.570 | 2.570 | 2.450 | 2.490 | 2.490 | 34,109 |
| 2026-09-04 | 2.510 | 2.570 | 2.450 | 2.560 | 2.560 | 29,346 |
| 2026-09-03 | 2.550 | 2.800 | 2.490 | 2.570 | 2.570 | 112,054 |
| 2026-09-02 | 2.600 | 2.950 | 2.270 | 2.540 | 2.540 | 56,264 |
| 2026-09-01 | 2.650 | 2.650 | 2.500 | 2.570 | 2.570 | 58,694 |
| 2026-08-31 | 2.690 | 2.770 | 2.650 | 2.650 | 2.650 | 12,424 |
| 2026-08-28 | 2.950 | 2.950 | 2.690 | 2.690 | 2.690 | 28,819 |
| 2026-08-27 | 2.720 | 3.070 | 2.620 | 2.740 | 2.740 | 95,604 |
| 2026-08-26 | 2.980 | 2.980 | 2.620 | 2.810 | 2.810 | 490,934 |
| 2026-08-25 | 2.920 | 3.050 | 2.920 | 2.990 | 2.990 | 19,053 |
| 2026-08-24 | 2.900 | 3.110 | 2.900 | 3.020 | 3.020 | 38,490 |
| 2026-08-21 | 3.000 | 3.090 | 2.820 | 3.000 | 3.000 | 157,511 |
| 2026-08-20 | 3.080 | 3.110 | 2.940 | 2.940 | 2.940 | 80,765 |
| 2026-08-19 | 3.100 | 3.120 | 3.030 | 3.080 | 3.080 | 12,274 |
| 2026-08-18 | 3.100 | 3.140 | 2.980 | 3.090 | 3.090 | 24,969 |
| 2026-08-17 | 2.900 | 3.190 | 2.840 | 3.110 | 3.110 | 54,613 |
| 2026-08-14 | 2.880 | 3.000 | 2.810 | 2.900 | 2.900 | 51,891 |
| 2026-08-13 | 3.180 | 3.180 | 2.680 | 2.890 | 2.890 | 222,091 |
| 2026-08-12 | 2.860 | 2.990 | 2.860 | 2.940 | 2.940 | 36,275 |
| 2026-08-11 | 3.050 | 3.050 | 2.800 | 2.870 | 2.870 | 110,922 |
| 2026-08-10 | 2.990 | 3.170 | 2.920 | 3.000 | 3.000 | 61,373 |
| 2026-08-07 | 3.150 | 3.150 | 2.950 | 3.090 | 3.090 | 105,770 |
| 2026-08-06 | 3.250 | 3.300 | 3.160 | 3.210 | 3.210 | 46,496 |
| 2026-08-05 | 3.140 | 3.260 | 3.120 | 3.200 | 3.200 | 28,304 |
| 2026-08-04 | 3.170 | 3.280 | 3.090 | 3.110 | 3.110 | 35,213 |
| 2026-08-03 | 3.280 | 3.300 | 3.190 | 3.260 | 3.260 | 20,478 |
| 2026-07-31 | 3.400 | 3.550 | 3.250 | 3.280 | 3.280 | 33,472 |
| 2026-07-30 | 3.540 | 3.540 | 3.300 | 3.360 | 3.360 | 41,460 |
| 2026-07-29 | 3.380 | 3.590 | 3.360 | 3.480 | 3.480 | 43,201 |
Page 1 of 3 · 129 trading daysOlder →
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.