Advertisement
Impact Coatings AB (publ) (IMPC.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:22PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 4.3400 | 4.4200 | 4.1200 | 4.4000 | 4.4000 | 42,864 |
| Nov 07, 2024 | 4.1500 | 4.6900 | 4.1100 | 4.3700 | 4.3700 | 50,650 |
| Nov 06, 2024 | 4.2100 | 4.5400 | 4.1000 | 4.1500 | 4.1500 | 34,867 |
| Nov 05, 2024 | 4.1500 | 4.6500 | 4.1500 | 4.3500 | 4.3500 | 19,552 |
| Nov 04, 2024 | 4.8000 | 4.8000 | 4.4800 | 4.6900 | 4.6900 | 33,743 |
| Nov 01, 2024 | 4.6700 | 4.9000 | 4.6700 | 4.8000 | 4.8000 | 5,439 |
| Oct 31, 2024 | 4.6400 | 4.8900 | 4.6000 | 4.6700 | 4.6700 | 28,528 |
| Oct 30, 2024 | 4.6100 | 4.9700 | 4.6000 | 4.9000 | 4.9000 | 39,989 |
| Oct 29, 2024 | 4.1500 | 4.7500 | 4.1500 | 4.6000 | 4.6000 | 56,249 |
| Oct 28, 2024 | 4.1600 | 4.3000 | 4.0100 | 4.1200 | 4.1200 | 54,504 |
| Oct 25, 2024 | 3.9000 | 4.4300 | 3.8700 | 4.0900 | 4.0900 | 56,315 |
| Oct 24, 2024 | 4.1000 | 4.5500 | 3.8200 | 4.0900 | 4.0900 | 56,793 |
| Oct 23, 2024 | 4.3100 | 4.4800 | 3.9500 | 4.0000 | 4.0000 | 135,997 |
| Oct 22, 2024 | 4.0200 | 4.5400 | 4.0200 | 4.3100 | 4.3100 | 101,112 |
| Oct 21, 2024 | 4.5600 | 4.5600 | 4.3500 | 4.4000 | 4.4000 | 189,731 |
| Oct 18, 2024 | 4.9400 | 4.9400 | 4.4100 | 4.5600 | 4.5600 | 225,913 |
| Oct 17, 2024 | 5.3600 | 5.7000 | 4.5000 | 4.9400 | 4.9400 | 74,997 |
| Oct 16, 2024 | 5.7000 | 5.7000 | 5.2600 | 5.3800 | 5.3800 | 58,811 |
| Oct 15, 2024 | 5.6800 | 5.7200 | 5.6000 | 5.7200 | 5.7200 | 2,169 |
| Oct 14, 2024 | 5.5000 | 5.7000 | 5.5000 | 5.6800 | 5.6800 | 21,800 |
| Oct 11, 2024 | 5.6400 | 5.9600 | 5.6000 | 5.7000 | 5.7000 | 24,459 |
| Oct 10, 2024 | 5.7200 | 5.7200 | 5.6000 | 5.6600 | 5.6600 | 23,440 |
| Oct 09, 2024 | 5.9000 | 5.9200 | 5.7000 | 5.7400 | 5.7400 | 29,860 |
| Oct 08, 2024 | 5.7000 | 5.9600 | 5.5400 | 5.9200 | 5.9200 | 37,916 |
| Oct 07, 2024 | 5.8200 | 5.8200 | 5.5200 | 5.7600 | 5.7600 | 10,589 |
| Oct 04, 2024 | 5.5200 | 6.0600 | 5.5200 | 5.8200 | 5.8200 | 35,521 |
| Oct 03, 2024 | 5.6000 | 5.9400 | 5.6000 | 5.8400 | 5.8400 | 18,844 |
| Oct 02, 2024 | 5.9600 | 5.9800 | 5.7200 | 5.8200 | 5.8200 | 7,772 |
| Oct 01, 2024 | 6.0200 | 6.0200 | 5.6600 | 5.9600 | 5.9600 | 18,532 |
| Sep 30, 2024 | 5.9200 | 6.0800 | 5.8200 | 6.0200 | 6.0200 | 25,421 |
| Sep 27, 2024 | 5.8000 | 5.9800 | 5.7200 | 5.9200 | 5.9200 | 29,603 |
| Sep 26, 2024 | 6.0000 | 6.0000 | 5.7200 | 5.8200 | 5.8200 | 12,835 |
| Sep 25, 2024 | 5.6000 | 5.9800 | 5.6000 | 5.9000 | 5.9000 | 29,148 |
| Sep 24, 2024 | 5.9000 | 6.0600 | 5.6400 | 5.8400 | 5.8400 | 36,534 |
| Sep 23, 2024 | 6.0800 | 6.1400 | 5.7600 | 5.9800 | 5.9800 | 51,446 |
| Sep 20, 2024 | 5.7000 | 5.9000 | 5.4600 | 5.8800 | 5.8800 | 45,716 |
| Sep 19, 2024 | 5.6400 | 5.9400 | 5.4200 | 5.7000 | 5.7000 | 22,077 |
| Sep 18, 2024 | 5.8400 | 6.0400 | 5.2200 | 5.6400 | 5.6400 | 112,108 |
| Sep 17, 2024 | 5.9400 | 5.9400 | 5.8000 | 5.9000 | 5.9000 | 22,370 |
| Sep 16, 2024 | 5.9400 | 5.9400 | 5.6600 | 5.9400 | 5.9400 | 13,927 |
| Sep 13, 2024 | 5.8000 | 6.0000 | 5.6800 | 5.9400 | 5.9400 | 12,812 |
| Sep 12, 2024 | 6.0800 | 6.0800 | 5.8000 | 5.8000 | 5.8000 | 7,835 |
| Sep 11, 2024 | 5.6000 | 5.9600 | 5.5000 | 5.9600 | 5.9600 | 16,481 |
| Sep 10, 2024 | 5.7000 | 5.7800 | 5.5200 | 5.7800 | 5.7800 | 21,342 |
| Sep 09, 2024 | 5.9000 | 6.0000 | 5.7000 | 5.8000 | 5.8000 | 18,477 |
| Sep 06, 2024 | 6.0000 | 6.0600 | 5.9800 | 6.0000 | 6.0000 | 6,730 |
| Sep 05, 2024 | 5.4200 | 6.0800 | 5.4200 | 6.0000 | 6.0000 | 59,656 |
| Sep 04, 2024 | 5.6600 | 6.0000 | 5.3200 | 5.7000 | 5.7000 | 64,580 |
| Sep 03, 2024 | 5.8200 | 5.9800 | 5.5200 | 5.6600 | 5.6600 | 87,171 |
| Sep 02, 2024 | 6.0000 | 6.2400 | 5.9000 | 6.0000 | 6.0000 | 29,210 |
| Aug 30, 2024 | 6.4200 | 6.4800 | 6.2000 | 6.2600 | 6.2600 | 20,297 |
| Aug 29, 2024 | 6.8000 | 6.8000 | 6.2000 | 6.4200 | 6.4200 | 57,678 |
| Aug 28, 2024 | 6.6200 | 6.8000 | 6.4800 | 6.6200 | 6.6200 | 19,926 |
| Aug 27, 2024 | 7.0000 | 7.0000 | 6.5600 | 6.8400 | 6.8400 | 40,737 |
| Aug 26, 2024 | 7.1800 | 7.1800 | 6.7400 | 7.0000 | 7.0000 | 23,200 |
| Aug 23, 2024 | 6.9600 | 7.1600 | 6.5600 | 7.0400 | 7.0400 | 32,621 |
| Aug 22, 2024 | 6.7600 | 6.9600 | 6.5600 | 6.9600 | 6.9600 | 12,589 |
| Aug 21, 2024 | 6.8800 | 6.8800 | 6.7000 | 6.8800 | 6.8800 | 4,500 |
| Aug 20, 2024 | 6.8000 | 7.0000 | 6.6600 | 6.9400 | 6.9400 | 15,678 |
| Aug 19, 2024 | 7.0000 | 7.1600 | 6.2000 | 6.8000 | 6.8000 | 19,063 |
| Aug 16, 2024 | 6.9600 | 7.1400 | 6.7400 | 6.9000 | 6.9000 | 13,476 |
| Aug 15, 2024 | 6.9600 | 6.9600 | 6.6200 | 6.7400 | 6.7400 | 25,551 |
| Aug 14, 2024 | 6.9000 | 6.9600 | 6.6600 | 6.9600 | 6.9600 | 37,401 |
| Aug 13, 2024 | 6.8800 | 6.9800 | 6.6000 | 6.8800 | 6.8800 | 28,143 |
| Aug 12, 2024 | 7.3000 | 7.3000 | 6.8400 | 7.0000 | 7.0000 | 42,956 |
| Aug 09, 2024 | 6.8600 | 7.4600 | 6.8600 | 7.3000 | 7.3000 | 67,219 |
| Aug 08, 2024 | 6.9000 | 6.9000 | 6.5200 | 6.8600 | 6.8600 | 50,394 |
| Aug 07, 2024 | 6.5800 | 6.9200 | 6.2200 | 6.5400 | 6.5400 | 20,545 |
| Aug 06, 2024 | 6.1000 | 6.9800 | 6.1000 | 6.6000 | 6.6000 | 59,135 |
| Aug 05, 2024 | 6.8200 | 6.8200 | 5.1200 | 6.1600 | 6.1600 | 90,013 |
| Aug 02, 2024 | 7.1400 | 7.2200 | 6.5800 | 7.0000 | 7.0000 | 34,680 |
| Aug 01, 2024 | 7.5800 | 7.7400 | 7.1400 | 7.2200 | 7.2200 | 44,588 |
| Jul 31, 2024 | 7.3800 | 7.4800 | 7.0600 | 7.4800 | 7.4800 | 51,437 |
| Jul 30, 2024 | 7.4600 | 7.7800 | 7.2200 | 7.3800 | 7.3800 | 47,317 |
| Jul 29, 2024 | 7.0000 | 7.8000 | 7.0000 | 7.5000 | 7.5000 | 200,981 |
| Jul 26, 2024 | 6.9400 | 6.9600 | 5.9800 | 6.4400 | 6.4400 | 97,376 |
| Jul 25, 2024 | 6.7400 | 6.9800 | 6.6000 | 6.9800 | 6.9800 | 69,624 |
| Jul 24, 2024 | 6.0400 | 6.7600 | 6.0400 | 6.7400 | 6.7400 | 66,254 |
| Jul 23, 2024 | 6.2000 | 6.2000 | 6.0800 | 6.1400 | 6.1400 | 5,153 |
| Jul 22, 2024 | 6.3000 | 6.3200 | 5.9800 | 6.1800 | 6.1800 | 45,412 |
| Jul 19, 2024 | 6.3800 | 6.3800 | 6.1000 | 6.3200 | 6.3200 | 10,297 |
| Jul 18, 2024 | 6.2000 | 6.3800 | 6.0400 | 6.3800 | 6.3800 | 51,795 |
| Jul 17, 2024 | 6.3400 | 6.4600 | 5.9000 | 6.2000 | 6.2000 | 44,756 |
| Jul 16, 2024 | 6.9000 | 6.9600 | 6.1000 | 6.3400 | 6.3400 | 82,056 |
| Jul 15, 2024 | 7.0000 | 7.2000 | 6.3200 | 6.5200 | 6.5200 | 87,483 |
| Jul 12, 2024 | 7.1000 | 7.1000 | 6.5800 | 6.9600 | 6.9600 | 104,974 |
| Jul 11, 2024 | 6.9800 | 7.1600 | 6.7600 | 6.9600 | 6.9600 | 70,612 |
| Jul 10, 2024 | 6.2000 | 6.9600 | 6.2000 | 6.8000 | 6.8000 | 208,128 |
| Jul 09, 2024 | 6.2600 | 6.3400 | 5.9400 | 6.1600 | 6.1600 | 60,273 |
| Jul 08, 2024 | 5.8800 | 6.2400 | 5.2200 | 6.2000 | 6.2000 | 96,048 |
| Jul 05, 2024 | 5.9000 | 6.4000 | 5.6800 | 5.8800 | 5.8800 | 111,048 |
| Jul 04, 2024 | 6.2000 | 6.2000 | 5.5000 | 5.9800 | 5.9800 | 107,459 |
| Jul 03, 2024 | 5.3000 | 6.2000 | 4.9000 | 6.2000 | 6.2000 | 192,955 |
| Jul 02, 2024 | 4.7600 | 5.2000 | 4.6800 | 5.2000 | 5.2000 | 178,886 |
| Jul 01, 2024 | 4.7200 | 4.7300 | 4.5000 | 4.7200 | 4.7200 | 87,482 |
| Jun 28, 2024 | 4.8000 | 4.8000 | 4.4400 | 4.6500 | 4.6500 | 117,546 |
| Jun 27, 2024 | 4.6400 | 4.7500 | 4.4100 | 4.7500 | 4.7500 | 49,501 |
| Jun 26, 2024 | 4.5600 | 4.5600 | 4.4100 | 4.5600 | 4.5600 | 53,735 |
| Jun 25, 2024 | 4.4900 | 4.6500 | 4.2000 | 4.5600 | 4.5600 | 158,647 |
| Jun 24, 2024 | 4.2000 | 4.9000 | 4.1600 | 4.1600 | 4.1600 | 247,438 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.